Stockscreener 앱 받기
0.6435
3.52%
-0.0235
시간 외 거래:
.64
-0.0035
-0.54%
Urban One Inc 주식 (UONEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-29 | $0.68 | $0.6387 | $0.0413 | 18,584.0 | -3.52% |
| 2025-07-28 | $0.70 | $0.6401 | $0.0599 | 27,273.0 | +3.41% |
| 2025-07-25 | $0.6665 | $0.615 | $0.0515 | 38,556.0 | -3.15% |
| 2025-07-24 | $0.69 | $0.615 | $0.075 | 28,491.0 | +1.06% |
| 2025-07-23 | $0.6725 | $0.6272 | $0.0453 | 15,725.0 | +2.89% |
| 2025-07-22 | $0.674 | $0.5657 | $0.1083 | 59,370.0 | +4.57% |
| 2025-07-21 | $0.637 | $0.59 | $0.047 | 38,696.0 | -1.84% |
| 2025-07-18 | $0.63 | $0.55 | $0.08 | 99,188.0 | +10.83% |
| 2025-07-17 | $0.615 | $0.527 | $0.088 | 138,058.0 | -5.22% |
| 2025-07-16 | $0.6199 | $0.5496 | $0.0703 | 625,883.0 | -2.14% |
| 2025-07-15 | $0.765 | $0.60 | $0.165 | 147,641.0 | -20.49% |
| 2025-07-14 | $0.8443 | $0.75 | $0.0943 | 89,212.0 | -7.02% |
| 2025-07-11 | $0.99 | $0.58 | $0.41 | 1,202,396.0 | +27.58% |
| 2025-07-10 | $0.6756 | $0.58 | $0.0956 | 89,155.0 | +4.62% |
| 2025-07-09 | $0.69 | $0.6007 | $0.0893 | 130,100.0 | +0.84% |
| 2025-07-08 | $1.40 | $0.5601 | $0.8399 | 3,110,766.0 | -12.72% |
| 2025-07-07 | $0.6989 | $0.65 | $0.0489 | 9,411.0 | +2.93% |
| 2025-07-03 | $0.679 | $0.63 | $0.049 | 3,216.0 | +6.95% |
| 2025-07-02 | $0.6349 | $0.618 | $0.0169 | 4,933.0 | +2.40% |
| 2025-07-01 | $0.65 | $0.611 | $0.039 | 5,028.0 | -2.67% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $1.40 | $0.527 | $0.873 | 5,900,266.0 | +1.02% |
| 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% |
0.08%
8.61%
자본화:
|
볼륨(24시간):