Stockscreener 앱 받기
0.687
4.58%
-0.033
Urban One Inc 주식 (UONEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $0.728 | $0.68 | $0.048 | 5,242.0 | -4.58% |
| 2025-09-24 | $0.738 | $0.683 | $0.055 | 16,733.0 | +1.41% |
| 2025-09-23 | $0.758 | $0.71 | $0.048 | 12,265.0 | +0.14% |
| 2025-09-22 | $0.8255 | $0.6601 | $0.1654 | 64,689.0 | -9.34% |
| 2025-09-19 | $0.848 | $0.782 | $0.066 | 26,238.0 | -7.24% |
| 2025-09-18 | $0.8486 | $0.7855 | $0.0631 | 12,143.0 | +7.33% |
| 2025-09-17 | $0.878 | $0.7648 | $0.1132 | 6,946.0 | -2.58% |
| 2025-09-16 | $0.878 | $0.7201 | $0.1579 | 61,790.0 | +1.19% |
| 2025-09-15 | $0.878 | $0.75 | $0.128 | 33,329.0 | +4.35% |
| 2025-09-12 | $0.79 | $0.75 | $0.04 | 12,150.0 | -1.88% |
| 2025-09-11 | $0.895 | $0.7401 | $0.1549 | 53,411.0 | -6.25% |
| 2025-09-10 | $0.9999 | $0.8283 | $0.1716 | 38,865.0 | -9.79% |
| 2025-09-09 | $0.9473 | $0.86 | $0.0873 | 32,031.0 | +4.56% |
| 2025-09-08 | $0.95 | $0.87 | $0.08 | 13,051.0 | -6.38% |
| 2025-09-05 | $1.00 | $0.8801 | $0.1199 | 36,856.0 | -1.05% |
| 2025-09-04 | $1.00 | $0.784 | $0.216 | 57,090.0 | +17.76% |
| 2025-09-03 | $0.9099 | $0.70 | $0.2099 | 77,595.0 | +2.11% |
| 2025-09-02 | $0.828 | $0.75 | $0.078 | 4,427.0 | +0.13% |
| 2025-08-29 | $0.789 | $0.785 | $0.004 | 2,546.0 | -3.78% |
| 2025-08-28 | $0.84 | $0.8168 | $0.0232 | 18,078.0 | +0.39% |
| 2025-08-27 | $0.85 | $0.7201 | $0.1299 | 16,543.0 | +2.10% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.00 | $0.6601 | $0.3399 | 570,093.0 | -12.93% |
| 2025-08 | $0.85 | $0.62 | $0.23 | 349,635.0 | +18.29% |
| 2025-07 | $1.40 | $0.527 | $0.873 | 5,937,810.0 | +4.71% |
| 2025-06 | $0.79 | $0.605 | $0.185 | 303,274.0 | -9.00% |
| 2025-05 | $0.86 | $0.44 | $0.42 | 736,898.0 | +36.72% |
| 2025-04 | $0.7299 | $0.4714 | $0.2585 | 642,010.0 | -28.89% |
| 2025-03 | $0.7766 | $0.6026 | $0.174 | 841,250.0 | -4.89% |
| 2025-02 | $0.8998 | $0.7165 | $0.1833 | 521,435.0 | -17.72% |
| 2025-01 | $1.03 | $0.81 | $0.22 | 451,053.0 | -7.54% |
Urban One Inc 주식 (UONEK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.20 | $0.95 | $0.2484 | 685,030.0 | -4.41% |
| 2024-11 | $1.22 | $0.9212 | $0.2988 | 751,122.0 | -4.67% |
| 2024-10 | $1.16 | $0.97 | $0.19 | 484,272.0 | -3.60% |
| 2024-09 | $1.37 | $1.03 | $0.34 | 462,412.0 | -19.57% |
| 2024-08 | $1.44 | $1.25 | $0.19 | 392,503.0 | -1.43% |
| 2024-07 | $1.57 | $1.25 | $0.32 | 829,453.0 | -6.67% |
| 2024-06 | $1.87 | $1.38 | $0.49 | 2,732,745.0 | -10.71% |
| 2024-05 | $2.07 | $1.54 | $0.5256 | 866,526.0 | +8.39% |
| 2024-04 | $2.07 | $1.50 | $0.5699 | 930,905.0 | -24.02% |
| 2024-03 | $3.13 | $1.66 | $1.47 | 2,008,560.0 | -29.90% |
| 2024-02 | $3.77 | $2.83 | $0.94 | 1,038,233.0 | -19.17% |
| 2024-01 | $3.96 | $3.48 | $0.4811 | 446,330.0 | +1.98% |
Urban One Inc 주식 (UONEK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.36 | $3.33 | $1.03 | 1,103,482.0 | -14.11% |
| 2023-11 | $5.92 | $3.39 | $2.52 | 816,146.0 | -22.60% |
| 2023-10 | $5.65 | $4.75 | $0.90 | 392,966.0 | +5.57% |
| 2023-09 | $5.61 | $4.94 | $0.67 | 503,452.0 | -6.68% |
| 2023-08 | $5.80 | $4.60 | $1.20 | 482,289.0 | -5.11% |
| 2023-07 | $6.24 | $5.42 | $0.82 | 644,444.0 | -5.33% |
| 2023-06 | $6.34 | $5.45 | $0.89 | 1,234,646.0 | +5.08% |
| 2023-05 | $6.24 | $5.35 | $0.89 | 439,640.0 | -1.72% |
| 2023-04 | $5.89 | $5.01 | $0.88 | 350,017.0 | +5.64% |
| 2023-03 | $5.85 | $4.32 | $1.53 | 903,444.0 | +10.22% |
| 2023-02 | $5.36 | $4.22 | $1.14 | 401,571.0 | +0.20% |
| 2023-01 | $5.17 | $3.86 | $1.31 | 665,783.0 | +32.45% |
1.53%
3.70%
자본화:
|
볼륨(24시간):