Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uranium Energy (NY: UEC )

7.420 +0.440 (+6.30%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 1.680 1.720 1.660 1.720 912,100 +0.04(+2.38%)
Sep 27, 2018 1.630 1.710 1.630 1.680 1,057,949 +0.06(+3.70%)
Sep 26, 2018 1.650 1.680 1.620 1.620 814,562 -0.03(-1.82%)
Sep 25, 2018 1.670 1.700 1.650 1.650 756,451 -0.03(-1.79%)
Sep 24, 2018 1.700 1.720 1.650 1.680 945,922 -0.03(-1.75%)
Sep 21, 2018 1.750 1.780 1.670 1.710 2,137,000 -0.04(-2.29%)
Sep 20, 2018 1.740 1.770 1.710 1.750 901,685 +0.03(+1.74%)
Sep 19, 2018 1.750 1.780 1.710 1.720 1,068,884 -0.02(-1.15%)
Sep 18, 2018 1.730 1.780 1.700 1.740 411,134 +0.01(+0.58%)
Sep 17, 2018 1.750 1.790 1.720 1.730 622,985 -0.02(-1.14%)
Sep 14, 2018 1.800 1.800 1.740 1.750 1,087,400 -0.04(-2.23%)
Sep 13, 2018 1.700 1.800 1.680 1.790 2,113,100 +0.09(+5.29%)
Sep 12, 2018 1.610 1.730 1.607 1.700 1,198,430 +0.10(+6.25%)
Sep 11, 2018 1.610 1.620 1.600 1.600 505,718 -0.02(-1.23%)
Sep 10, 2018 1.650 1.670 1.600 1.620 664,114 -0.02(-1.22%)
Sep 07, 2018 1.630 1.650 1.620 1.640 547,700 +0.02(+1.23%)
Sep 06, 2018 1.650 1.680 1.610 1.620 569,757 -0.02(-1.22%)
Sep 05, 2018 1.700 1.709 1.630 1.640 662,594 -0.05(-2.96%)
Sep 04, 2018 1.700 1.730 1.670 1.690 651,517 -0.02(-1.17%)
Aug 31, 2018 1.710 1.710 1.710 0 +0.04(+2.40%)
Aug 30, 2018 1.700 1.730 1.640 1.670 615,885 -0.03(-1.76%)
Aug 29, 2018 1.640 1.710 1.630 1.700 535,499 +0.05(+3.03%)
Aug 28, 2018 1.670 1.700 1.640 1.650 260,508 -0.02(-1.20%)
Aug 27, 2018 1.620 1.680 1.620 1.670 753,065 +0.04(+2.45%)
Aug 24, 2018 1.670 1.670 1.620 1.630 620,400 -0.04(-2.40%)
Aug 23, 2018 1.680 1.690 1.650 1.670 341,203 -0.02(-1.18%)
Aug 22, 2018 1.690 1.710 1.660 1.690 629,449 +0.00(+0.00%)
Aug 21, 2018 1.670 1.700 1.660 1.690 652,537 +0.03(+1.81%)
Aug 20, 2018 1.610 1.670 1.600 1.660 641,031 +0.05(+3.11%)
Aug 17, 2018 1.620 1.640 1.600 1.610 328,300 -0.01(-0.62%)
Aug 16, 2018 1.630 1.650 1.600 1.620 694,302 +0.01(+0.62%)
Aug 15, 2018 1.700 1.730 1.570 1.610 1,164,630 -0.09(-5.29%)
Aug 14, 2018 1.610 1.720 1.610 1.700 1,366,583 +0.08(+4.94%)
Aug 13, 2018 1.720 1.730 1.600 1.620 1,265,342 -0.09(-5.26%)
Aug 10, 2018 1.760 1.770 1.710 1.710 618,100 -0.05(-2.84%)
Aug 09, 2018 1.750 1.800 1.738 1.760 647,226 +0.02(+1.15%)
Aug 08, 2018 1.790 1.810 1.720 1.740 930,477 -0.04(-2.25%)
Aug 07, 2018 1.820 1.860 1.770 1.780 1,238,688 -0.05(-2.73%)
Aug 06, 2018 1.790 1.890 1.780 1.830 2,243,658 +0.06(+3.39%)
Aug 03, 2018 1.750 1.850 1.740 1.770 1,804,900 +0.02(+1.14%)
Aug 02, 2018 1.680 1.800 1.650 1.750 1,962,085 +0.07(+4.17%)
Aug 01, 2018 1.670 1.700 1.650 1.680 908,236 +0.03(+1.82%)
Jul 31, 2018 1.620 1.700 1.600 1.650 1,587,549 +0.03(+1.85%)
Jul 30, 2018 1.670 1.690 1.610 1.620 1,488,319 -0.03(-1.82%)
Jul 27, 2018 1.680 1.720 1.560 1.650 2,223,200 -0.01(-0.60%)
Jul 26, 2018 1.540 1.670 1.540 1.660 2,737,980 +0.13(+8.50%)
Jul 25, 2018 1.580 1.580 1.510 1.530 1,506,063 -0.02(-1.29%)
Jul 24, 2018 1.590 1.600 1.510 1.550 1,545,686 -0.01(-0.64%)
Jul 23, 2018 1.670 1.670 1.540 1.560 2,100,878 -0.10(-6.02%)
Jul 20, 2018 1.530 1.670 1.520 1.660 2,091,346 +0.14(+9.21%)
Jul 19, 2018 1.610 1.630 1.510 1.520 1,943,266 -0.09(-5.59%)
Jul 18, 2018 1.620 1.680 1.570 1.610 3,039,146 +0.07(+4.55%)
Jul 17, 2018 1.560 1.600 1.540 1.540 800,507 -0.02(-1.28%)
Jul 16, 2018 1.590 1.590 1.530 1.560 1,139,730 -0.04(-2.50%)
Jul 13, 2018 1.630 1.640 1.580 1.600 466,540 -0.02(-1.23%)
Jul 12, 2018 1.640 1.640 1.600 1.620 314,312 +0.00(+0.00%)
Jul 11, 2018 1.600 1.630 1.600 1.620 519,068 +0.01(+0.62%)
Jul 10, 2018 1.620 1.640 1.600 1.610 565,883 -0.01(-0.62%)
Jul 09, 2018 1.690 1.700 1.600 1.620 664,234 -0.06(-3.57%)
Jul 06, 2018 1.670 1.700 1.640 1.680 848,999 +0.01(+0.60%)
Jul 05, 2018 1.660 1.680 1.630 1.670 925,541 +0.03(+1.83%)
Jul 03, 2018 1.640 1.640 1.640 0 +0.05(+3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.