Stockscreener 앱 받기
1.1929
4.57%
-0.0571
시간 외 거래:
1.18
-0.0129
-1.08%
Urban One Inc 주식 (UONE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $1.27 | $1.19 | $0.0821 | 28,009.0 | -4.57% |
| 2025-12-11 | $1.28 | $1.23 | $0.05 | 39,683.0 | +1.63% |
| 2025-12-10 | $1.34 | $1.20 | $0.1398 | 273,250.0 | +6.03% |
| 2025-12-09 | $1.21 | $1.16 | $0.05 | 33,081.0 | -2.52% |
| 2025-12-08 | $1.25 | $1.17 | $0.075 | 8,888.0 | +0.85% |
| 2025-12-05 | $1.24 | $1.18 | $0.06 | 10,931.0 | -4.84% |
| 2025-12-04 | $1.24 | $1.16 | $0.08 | 8,432.0 | +5.08% |
| 2025-12-03 | $1.20 | $1.18 | $0.02 | 8,629.0 | -1.67% |
| 2025-12-02 | $1.21 | $1.18 | $0.0276 | 6,101.0 | -0.25% |
| 2025-12-01 | $1.25 | $1.20 | $0.05 | 11,926.0 | -1.39% |
| 2025-11-28 | $1.24 | $1.21 | $0.0375 | 9,442.0 | +1.67% |
| 2025-11-26 | $1.24 | $1.17 | $0.0674 | 7,177.0 | -1.64% |
| 2025-11-25 | $1.25 | $1.16 | $0.0899 | 9,362.0 | +2.52% |
| 2025-11-24 | $1.22 | $1.18 | $0.045 | 8,941.0 | +1.71% |
| 2025-11-21 | $1.28 | $1.17 | $0.1111 | 16,107.0 | -5.65% |
| 2025-11-20 | $1.35 | $1.23 | $0.12 | 11,573.0 | -3.13% |
| 2025-11-19 | $1.37 | $1.22 | $0.1458 | 26,956.0 | +1.59% |
| 2025-11-18 | $1.31 | $1.26 | $0.05 | 19,570.0 | -2.33% |
| 2025-11-17 | $1.39 | $1.17 | $0.22 | 94,503.0 | +10.26% |
| 2025-11-14 | $1.18 | $1.15 | $0.03 | 12,165.0 | -0.85% |
| 2025-11-13 | $1.24 | $1.16 | $0.081 | 8,643.0 | -1.67% |
Urban One Inc 주식 (UONE) 연도별 가격 이력
이 심층 분석에서는 Urban One Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UONE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Urban One Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Urban One Inc 주식 (UONE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.34 | $1.16 | $0.1798 | 456,939.0 | -2.22% |
| 2025-11 | $1.39 | $1.15 | $0.24 | 352,890.0 | -3.94% |
| 2025-10 | $1.46 | $1.25 | $0.21 | 449,317.0 | -8.63% |
| 2025-09 | $1.85 | $1.37 | $0.48 | 436,580.0 | -10.90% |
| 2025-08 | $1.77 | $1.54 | $0.2299 | 222,435.0 | -1.27% |
| 2025-07 | $1.90 | $1.54 | $0.36 | 745,493.0 | -1.29% |
| 2025-06 | $1.79 | $1.37 | $0.42 | 794,562.0 | -6.94% |
| 2025-05 | $1.82 | $1.38 | $0.44 | 597,897.0 | +14.67% |
| 2025-04 | $1.64 | $1.25 | $0.3899 | 300,426.0 | +4.17% |
| 2025-03 | $1.53 | $1.30 | $0.23 | 403,789.0 | +5.11% |
| 2025-02 | $1.65 | $1.30 | $0.3461 | 396,631.0 | +0.00% |
| 2025-01 | $1.69 | $1.31 | $0.376 | 549,698.0 | -11.04% |
Urban One Inc 주식 (UONE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.82 | $1.43 | $0.39 | 682,565.0 | -6.97% |
| 2024-11 | $1.72 | $1.32 | $0.40 | 1,874,105.0 | +22.22% |
| 2024-10 | $1.79 | $1.23 | $0.56 | 1,329,199.0 | -23.30% |
| 2024-09 | $2.23 | $1.73 | $0.50 | 712,930.0 | -17.37% |
| 2024-08 | $2.27 | $1.90 | $0.37 | 879,227.0 | +2.90% |
| 2024-07 | $2.37 | $1.67 | $0.6998 | 2,153,714.0 | +4.02% |
| 2024-06 | $3.33 | $1.82 | $1.51 | 6,496,037.0 | -5.69% |
| 2024-05 | $2.54 | $1.89 | $0.65 | 1,610,149.0 | +6.03% |
| 2024-04 | $2.67 | $1.91 | $0.76 | 1,298,793.0 | -26.30% |
| 2024-03 | $3.48 | $1.93 | $1.55 | 1,921,064.0 | -18.43% |
| 2024-02 | $3.97 | $3.20 | $0.77 | 722,508.0 | -9.56% |
| 2024-01 | $4.20 | $3.56 | $0.64 | 689,806.0 | -9.18% |
Urban One Inc 주식 (UONE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.46 | $3.75 | $0.71 | 1,004,587.0 | -3.36% |
| 2023-11 | $6.05 | $3.47 | $2.58 | 1,260,158.0 | -23.20% |
| 2023-10 | $5.64 | $4.75 | $0.895 | 524,107.0 | +8.17% |
| 2023-09 | $5.59 | $5.00 | $0.5882 | 407,959.0 | -9.71% |
| 2023-08 | $5.78 | $4.89 | $0.89 | 640,911.0 | -2.97% |
| 2023-07 | $6.25 | $5.53 | $0.72 | 817,922.0 | -4.34% |
| 2023-06 | $6.70 | $5.37 | $1.33 | 1,929,768.0 | -4.16% |
| 2023-05 | $7.83 | $6.22 | $1.61 | 923,739.0 | -12.46% |
| 2023-04 | $7.99 | $6.11 | $1.88 | 1,027,921.0 | -5.43% |
| 2023-03 | $8.04 | $6.46 | $1.58 | 1,024,135.0 | +10.54% |
| 2023-02 | $7.10 | $5.94 | $1.16 | 621,427.0 | -2.57% |
| 2023-01 | $7.13 | $4.55 | $2.58 | 762,368.0 | +54.07% |
1.10%
자본화:
|
볼륨(24시간):