Stockscreener 앱 받기
5.025
1.08%
-0.055
시간 외 거래:
5.00
-0.025
-0.50%
Urban One Inc 주식 (UONEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $5.16 | $5.00 | $0.16 | 5,645.0 | -1.08% |
| 2026-08-14 | $5.33 | $5.01 | $0.32 | 39,119.0 | -2.87% |
| 2026-08-13 | $5.23 | $5.04 | $0.19 | 6,218.0 | +2.75% |
| 2026-08-12 | $5.11 | $5.05 | $0.06 | 2,245.0 | -0.97% |
| 2026-08-11 | $5.40 | $5.11 | $0.29 | 12,824.0 | -3.20% |
| 2026-08-10 | $5.39 | $5.01 | $0.38 | 7,909.0 | +3.11% |
| 2026-08-07 | $5.40 | $5.10 | $0.30 | 4,894.0 | -4.63% |
| 2026-08-06 | $5.68 | $5.39 | $0.29 | 2,920.0 | +0.56% |
| 2026-08-05 | $5.62 | $5.37 | $0.25 | 3,400.0 | -6.93% |
| 2026-08-04 | $5.77 | $4.83 | $0.94 | 19,586.0 | +14.26% |
| 2026-08-03 | $5.22 | $4.87 | $0.35 | 12,506.0 | +0.20% |
| 2026-07-31 | $5.09 | $4.84 | $0.25 | 7,894.0 | +3.07% |
| 2026-07-30 | $5.10 | $4.88 | $0.22 | 3,070.0 | -1.41% |
| 2026-07-29 | $5.13 | $4.81 | $0.3159 | 5,931.0 | -0.80% |
| 2026-07-28 | $5.32 | $4.69 | $0.63 | 11,095.0 | +0.81% |
| 2026-07-27 | $5.03 | $4.94 | $0.09 | 3,085.0 | -2.36% |
| 2026-07-24 | $5.09 | $4.80 | $0.29 | 8,717.0 | +2.83% |
| 2026-07-23 | $5.04 | $4.10 | $0.9442 | 20,117.0 | +9.53% |
| 2026-07-22 | $4.55 | $4.08 | $0.47 | 12,534.0 | +0.89% |
| 2026-07-21 | $4.54 | $3.73 | $0.81 | 68,425.0 | +11.75% |
| 2026-07-20 | $5.06 | $3.77 | $1.29 | 57,098.0 | -2.68% |
Urban One Inc 주식 (UONEK) 연도별 가격 이력
이 심층 분석에서는 Urban One Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UONEK 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 (UONEK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $5.77 | $4.83 | $0.94 | 122,911.0 | -0.30% |
| 2026-07 | $5.32 | $3.58 | $1.74 | 2,589,963.0 | +9.33% |
| 2026-06 | $5.46 | $4.17 | $1.29 | 183,322.0 | -12.19% |
| 2026-05 | $6.80 | $4.27 | $2.53 | 410,226.0 | +9.60% |
| 2026-04 | $5.42 | $4.76 | $0.66 | 29,790.0 | -12.11% |
| 2026-03 | $8.50 | $4.80 | $3.70 | 82,780.0 | -29.86% |
| 2026-02 | $9.29 | $7.19 | $2.10 | 72,549.0 | -13.67% |
| 2026-01 | $10.70 | $7.60 | $3.10 | 85,162.6 | +4.77% |
Urban One Inc 주식 (UONEK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.90 | $7.80 | $3.10 | 57,194.0 | -2.46% |
| 2025-11 | $10.40 | $4.50 | $5.90 | 2,080,312.2 | +35.00% |
| 2025-10 | $7.39 | $5.50 | $1.89 | 57,798.2 | -13.78% |
| 2025-09 | $10.00 | $6.60 | $3.40 | 59,766.1 | -11.80% |
| 2025-08 | $8.50 | $6.20 | $2.30 | 34,963.5 | +18.29% |
| 2025-07 | $14.00 | $5.27 | $8.73 | 593,781.0 | +4.71% |
| 2025-06 | $7.90 | $6.05 | $1.85 | 30,327.4 | -9.00% |
| 2025-05 | $8.60 | $4.40 | $4.20 | 73,689.8 | +36.72% |
| 2025-04 | $7.30 | $4.71 | $2.58 | 64,201.0 | -28.89% |
| 2025-03 | $7.77 | $6.03 | $1.74 | 84,125.0 | -4.89% |
| 2025-02 | $9.00 | $7.17 | $1.83 | 52,143.5 | -17.72% |
| 2025-01 | $10.30 | $8.10 | $2.20 | 45,105.3 | -7.54% |
Urban One Inc 주식 (UONEK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.98 | $9.50 | $2.48 | 68,503.0 | -4.41% |
| 2024-11 | $12.20 | $9.21 | $2.99 | 75,112.2 | -4.67% |
| 2024-10 | $11.60 | $9.70 | $1.90 | 48,427.2 | -3.60% |
| 2024-09 | $13.70 | $10.30 | $3.40 | 46,241.2 | -19.57% |
| 2024-08 | $14.40 | $12.50 | $1.90 | 39,250.3 | -1.43% |
| 2024-07 | $15.70 | $12.50 | $3.20 | 82,945.3 | -6.67% |
| 2024-06 | $18.70 | $13.80 | $4.90 | 273,274.5 | -10.71% |
| 2024-05 | $20.70 | $15.44 | $5.26 | 86,652.6 | +8.39% |
| 2024-04 | $20.70 | $15.00 | $5.70 | 93,090.5 | -24.02% |
| 2024-03 | $31.30 | $16.60 | $14.70 | 200,856.0 | -29.90% |
| 2024-02 | $37.70 | $28.30 | $9.40 | 103,823.3 | -19.17% |
| 2024-01 | $39.61 | $34.80 | $4.81 | 44,633.0 | +1.98% |
8.66%
25.17%
자본화:
|
볼륨(24시간):