Stockscreener 앱 받기
0.952
4.80%
-0.048
시간 외 거래:
.95
-0.002
-0.21%
Urban One Inc 주식 (UONEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.01 | $0.952 | $0.058 | 25,231.0 | -4.80% |
| 2024-11-15 | $1.06 | $1.00 | $0.06 | 134,036.0 | -4.76% |
| 2024-11-14 | $1.10 | $1.02 | $0.08 | 116,617.0 | -2.78% |
| 2024-11-13 | $1.17 | $1.08 | $0.09 | 20,580.0 | -9.24% |
| 2024-11-12 | $1.22 | $1.05 | $0.17 | 46,231.0 | +6.25% |
| 2024-11-11 | $1.17 | $1.07 | $0.095 | 23,686.0 | +2.75% |
| 2024-11-08 | $1.16 | $1.04 | $0.12 | 79,529.0 | +0.00% |
| 2024-11-07 | $1.12 | $1.09 | $0.035 | 22,449.0 | -3.54% |
| 2024-11-06 | $1.19 | $1.13 | $0.0636 | 17,291.0 | -0.88% |
| 2024-11-05 | $1.19 | $1.10 | $0.09 | 52,413.0 | -2.56% |
| 2024-11-04 | $1.20 | $1.10 | $0.0983 | 28,676.0 | +8.33% |
| 2024-11-01 | $1.11 | $1.06 | $0.055 | 23,036.0 | +0.93% |
| 2024-10-31 | $1.11 | $1.05 | $0.0597 | 17,362.0 | -0.93% |
| 2024-10-30 | $1.16 | $1.08 | $0.08 | 33,620.0 | -3.57% |
| 2024-10-29 | $1.15 | $1.03 | $0.12 | 30,701.0 | +7.69% |
| 2024-10-28 | $1.06 | $1.04 | $0.02 | 9,525.0 | +0.00% |
| 2024-10-25 | $1.05 | $1.02 | $0.035 | 15,350.0 | +0.97% |
| 2024-10-24 | $1.06 | $1.00 | $0.055 | 22,750.0 | -0.96% |
| 2024-10-23 | $1.04 | $0.99 | $0.05 | 46,755.0 | +4.00% |
| 2024-10-22 | $1.02 | $0.99 | $0.0289 | 18,828.0 | -0.99% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.22 | $0.952 | $0.268 | 615,006.0 | -11.03% |
| 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% |
Urban One Inc 주식 (UONEK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.05 | $3.67 | $1.38 | 740,370.0 | -14.55% |
| 2022-11 | $5.29 | $4.00 | $1.29 | 575,005.0 | -11.47% |
| 2022-10 | $5.11 | $3.64 | $1.47 | 883,823.0 | +16.94% |
| 2022-09 | $5.28 | $3.94 | $1.34 | 1,233,015.0 | +1.43% |
| 2022-08 | $5.23 | $3.36 | $1.87 | 1,339,472.0 | +19.37% |
| 2022-07 | $4.42 | $3.46 | $0.96 | 1,409,552.0 | -17.99% |
| 2022-06 | $6.67 | $4.20 | $2.47 | 5,686,268.0 | -34.66% |
| 2022-05 | $6.99 | $5.73 | $1.26 | 3,529,909.0 | +8.44% |
| 2022-04 | $6.48 | $5.10 | $1.38 | 1,747,984.0 | +17.28% |
| 2022-03 | $5.35 | $4.05 | $1.30 | 1,476,413.0 | +14.44% |
| 2022-02 | $4.82 | $4.00 | $0.82 | 1,100,907.0 | +0.11% |
| 2022-01 | $4.71 | $3.10 | $1.61 | 2,743,843.0 | +32.60% |
6.00%
0.45%
자본화:
|
볼륨(24시간):