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

Uranium Energy (NY: UEC )

6.945 +0.005 (+0.07%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 15, 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 (%)
May 29, 2015 2.950 2.990 2.900 2.990 2,311,789 +0.09(+3.10%)
May 28, 2015 2.800 2.950 2.720 2.900 3,299,866 +0.20(+7.41%)
May 27, 2015 2.610 2.710 2.610 2.700 1,077,670 +0.09(+3.45%)
May 26, 2015 2.690 2.700 2.590 2.610 844,281 -0.09(-3.33%)
May 22, 2015 2.710 2.700 2.700 2.700 769,000 +0.04(+1.50%)
May 21, 2015 2.640 2.740 2.590 2.660 1,333,095 +0.00(+0.00%)
May 20, 2015 2.600 2.700 2.590 2.660 1,133,525 +0.04(+1.53%)
May 19, 2015 2.620 2.710 2.560 2.620 1,422,302 -0.04(-1.50%)
May 18, 2015 2.770 2.790 2.620 2.660 1,507,016 -0.07(-2.56%)
May 15, 2015 2.840 2.850 2.700 2.730 1,801,801 -0.09(-3.19%)
May 14, 2015 2.720 2.930 2.700 2.820 3,415,833 +0.12(+4.44%)
May 13, 2015 2.500 2.710 2.460 2.700 2,455,614 +0.24(+9.76%)
May 12, 2015 2.350 2.540 2.334 2.460 1,734,460 +0.06(+2.50%)
May 11, 2015 2.470 2.500 2.320 2.400 1,683,910 -0.08(-3.23%)
May 08, 2015 2.410 2.480 2.310 2.480 1,253,821 +0.06(+2.48%)
May 07, 2015 2.310 2.460 2.175 2.420 1,951,226 +0.07(+2.98%)
May 06, 2015 2.480 2.490 2.305 2.350 1,312,705 -0.14(-5.62%)
May 05, 2015 2.490 2.540 2.440 2.490 1,148,722 +0.00(+0.00%)
May 04, 2015 2.480 2.540 2.380 2.490 1,272,142 +0.01(+0.40%)
May 01, 2015 2.550 2.630 2.360 2.480 1,951,104 -0.12(-4.62%)
Apr 30, 2015 2.590 2.620 2.170 2.600 4,020,692 +0.02(+0.78%)
Apr 29, 2015 2.720 2.750 2.500 2.580 2,851,595 -0.12(-4.44%)
Apr 28, 2015 2.630 2.880 2.500 2.700 4,813,087 +0.10(+3.85%)
Apr 27, 2015 2.400 2.600 2.320 2.600 3,131,223 +0.29(+12.55%)
Apr 24, 2015 2.520 2.680 2.295 2.310 6,417,054 -0.09(-3.75%)
Apr 23, 2015 2.200 2.410 2.130 2.400 6,095,200 +0.28(+13.21%)
Apr 22, 2015 1.850 2.120 1.810 2.120 3,574,706 +0.29(+15.85%)
Apr 21, 2015 1.830 1.885 1.730 1.830 1,578,101 -0.03(-1.61%)
Apr 20, 2015 1.650 1.900 1.650 1.860 4,282,418 +0.29(+18.47%)
Apr 17, 2015 1.470 1.580 1.460 1.570 858,543 +0.09(+6.08%)
Apr 16, 2015 1.480 1.510 1.450 1.480 259,586 -0.01(-0.67%)
Apr 15, 2015 1.430 1.500 1.430 1.490 522,381 +0.05(+3.47%)
Apr 14, 2015 1.430 1.460 1.410 1.440 319,892 +0.01(+0.70%)
Apr 13, 2015 1.420 1.450 1.410 1.430 292,844 +0.00(+0.00%)
Apr 10, 2015 1.430 1.450 1.420 1.430 344,498 +0.00(+0.00%)
Apr 09, 2015 1.450 1.460 1.410 1.430 352,636 -0.01(-0.69%)
Apr 08, 2015 1.470 1.490 1.430 1.440 397,366 -0.04(-2.70%)
Apr 07, 2015 1.480 1.500 1.460 1.480 229,493 -0.02(-1.33%)
Apr 06, 2015 1.500 1.530 1.470 1.500 348,136 -0.01(-0.66%)
Apr 02, 2015 1.500 1.510 1.510 1.510 202,900 +0.02(+1.34%)
Apr 01, 2015 1.500 1.560 1.420 1.490 1,162,110 -0.01(-0.67%)
Mar 31, 2015 1.510 1.520 1.480 1.500 331,483 -0.03(-1.96%)
Mar 30, 2015 1.500 1.550 1.480 1.530 500,648 +0.06(+4.08%)
Mar 27, 2015 1.460 1.490 1.450 1.470 156,657 +0.00(+0.00%)
Mar 26, 2015 1.510 1.530 1.470 1.470 212,083 -0.03(-2.00%)
Mar 25, 2015 1.500 1.530 1.480 1.500 345,534 +0.00(+0.00%)
Mar 24, 2015 1.540 1.540 1.480 1.500 263,306 -0.04(-2.60%)
Mar 23, 2015 1.470 1.540 1.457 1.540 439,276 +0.07(+4.76%)
Mar 20, 2015 1.460 1.510 1.450 1.470 387,904 +0.01(+0.68%)
Mar 19, 2015 1.430 1.460 1.420 1.460 256,802 +0.02(+1.39%)
Mar 18, 2015 1.440 1.440 1.410 1.440 224,267 +0.00(+0.00%)
Mar 17, 2015 1.450 1.450 1.380 1.440 710,233 -0.01(-0.69%)
Mar 16, 2015 1.410 1.450 1.390 1.450 359,815 +0.04(+2.84%)
Mar 13, 2015 1.390 1.440 1.370 1.410 655,805 +0.03(+2.17%)
Mar 12, 2015 1.570 1.570 1.370 1.380 1,278,134 -0.20(-12.66%)
Mar 11, 2015 1.570 1.610 1.530 1.580 838,060 +0.03(+1.94%)
Mar 10, 2015 1.580 1.590 1.550 1.550 532,053 -0.03(-1.90%)
Mar 09, 2015 1.560 1.580 1.520 1.580 744,374 +0.04(+2.60%)
Mar 06, 2015 1.520 1.580 1.500 1.540 1,190,192 +0.04(+2.67%)
Mar 05, 2015 1.500 1.520 1.400 1.500 1,287,053 +0.04(+2.74%)
Mar 04, 2015 1.300 1.500 1.300 1.460 1,215,450 +0.16(+12.31%)
Mar 03, 2015 1.370 1.380 1.300 1.300 1,117,995 -0.06(-4.41%)
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.