Stockscreener 앱 받기
0.785
0.63%
-0.005
시간 외 거래:
.79
0.005
+0.64%
Urban One Inc 주식 (UONEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $0.8279 | $0.7801 | $0.0478 | 2,964.0 | -0.63% |
| 2025-02-20 | $0.8009 | $0.78 | $0.0209 | 978.0 | -1.36% |
| 2025-02-19 | $0.8332 | $0.7793 | $0.0539 | 32,943.0 | +0.11% |
| 2025-02-18 | $0.82 | $0.7685 | $0.0515 | 9,677.0 | -0.62% |
| 2025-02-14 | $0.8125 | $0.7671 | $0.0454 | 21,368.0 | +1.00% |
| 2025-02-13 | $0.797 | $0.741 | $0.056 | 18,192.0 | +6.27% |
| 2025-02-12 | $0.785 | $0.73 | $0.055 | 24,141.0 | +2.32% |
| 2025-02-11 | $0.7709 | $0.722 | $0.0489 | 18,513.0 | -0.96% |
| 2025-02-10 | $0.785 | $0.74 | $0.045 | 29,531.0 | -5.71% |
| 2025-02-07 | $0.7928 | $0.7388 | $0.054 | 17,975.0 | +4.65% |
| 2025-02-06 | $0.8155 | $0.749 | $0.0665 | 32,394.0 | -8.03% |
| 2025-02-05 | $0.8259 | $0.761 | $0.0649 | 10,266.0 | +2.95% |
| 2025-02-04 | $0.828 | $0.77 | $0.058 | 6,037.0 | +0.25% |
| 2025-02-03 | $0.8998 | $0.7165 | $0.1833 | 237,666.0 | -14.12% |
| 2025-01-31 | $0.92 | $0.86 | $0.06 | 39,979.0 | +4.55% |
| 2025-01-30 | $0.9134 | $0.88 | $0.0334 | 14,845.0 | -3.30% |
| 2025-01-29 | $0.91 | $0.8869 | $0.0231 | 2,964.0 | +2.25% |
| 2025-01-28 | $0.95 | $0.89 | $0.06 | 2,261.0 | -4.30% |
| 2025-01-27 | $0.95 | $0.89 | $0.06 | 8,236.0 | +1.09% |
| 2025-01-24 | $0.934 | $0.91 | $0.024 | 23,282.0 | -1.08% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $0.8998 | $0.7165 | $0.1833 | 465,609.0 | -14.67% |
| 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% |
3.86%
자본화:
|
볼륨(24시간):