Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uranium Energy (NY: UEC )

7.195 -0.215 (-2.90%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 22, 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 (%)
Jul 31, 2008 2.220 2.220 2.150 2.180 21,079 -0.02(-0.90%)
Jul 30, 2008 2.010 2.240 2.010 2.200 109,391 +0.18(+8.91%)
Jul 29, 2008 2.020 2.200 2.000 2.020 124,800 -0.18(-8.18%)
Jul 28, 2008 2.200 2.270 2.190 2.200 54,514 -0.05(-2.22%)
Jul 25, 2008 2.250 2.253 2.150 2.250 77,867 +0.05(+2.27%)
Jul 24, 2008 2.210 2.270 2.190 2.200 69,586 -0.07(-3.08%)
Jul 23, 2008 2.210 2.270 2.200 2.270 76,532 +0.03(+1.34%)
Jul 22, 2008 2.290 2.290 2.200 2.240 57,201 -0.05(-2.18%)
Jul 21, 2008 2.250 2.300 2.200 2.290 65,136 +0.08(+3.62%)
Jul 18, 2008 2.210 2.320 2.210 2.210 53,304 -0.07(-3.07%)
Jul 17, 2008 2.350 2.350 2.210 2.280 176,933 +0.03(+1.33%)
Jul 16, 2008 2.500 2.500 2.240 2.250 206,483 -0.18(-7.41%)
Jul 15, 2008 2.420 2.450 2.310 2.430 113,216 +0.01(+0.41%)
Jul 14, 2008 2.320 2.420 2.320 2.420 144,303 +0.12(+5.22%)
Jul 11, 2008 2.270 2.370 2.220 2.300 139,132 +0.06(+2.68%)
Jul 10, 2008 2.440 2.440 2.200 2.240 256,769 -0.15(-6.28%)
Jul 09, 2008 2.480 2.490 2.350 2.390 119,636 +0.03(+1.27%)
Jul 08, 2008 2.930 2.930 2.220 2.360 542,951 -0.49(-17.19%)
Jul 07, 2008 2.790 2.900 2.580 2.850 224,943 +0.27(+10.47%)
Jul 04, 2008 2.640 2.730 2.410 2.580 216,970 +0.00(+0.00%)
Jul 03, 2008 2.640 2.730 2.410 2.580 216,970 -0.15(-5.49%)
Jul 02, 2008 2.900 2.990 2.730 2.730 143,347 -0.17(-5.86%)
Jul 01, 2008 3.040 3.170 2.850 2.900 243,152 -0.10(-3.33%)
Jun 30, 2008 3.210 3.350 2.900 3.000 285,366 -0.40(-11.76%)
Jun 27, 2008 2.880 3.400 2.650 3.400 214,760 +0.52(+18.06%)
Jun 26, 2008 3.050 3.100 2.760 2.880 234,973 -0.12(-4.00%)
Jun 25, 2008 3.030 3.240 2.750 3.000 550,839 +0.05(+1.69%)
Jun 24, 2008 2.590 3.150 2.570 2.950 710,007 +0.40(+15.69%)
Jun 23, 2008 2.300 2.550 2.280 2.550 188,559 +0.27(+11.84%)
Jun 20, 2008 2.380 2.380 2.250 2.280 106,847 -0.12(-5.00%)
Jun 19, 2008 2.350 2.450 2.350 2.400 75,674 +0.01(+0.41%)
Jun 18, 2008 2.480 2.920 2.330 2.390 470,892 -0.01(-0.42%)
Jun 17, 2008 2.120 2.450 2.090 2.400 245,501 +0.33(+15.95%)
Jun 16, 2008 2.080 2.150 2.050 2.070 109,544 -0.03(-1.43%)
Jun 13, 2008 2.110 2.150 2.050 2.100 137,872 -0.05(-2.33%)
Jun 12, 2008 2.170 2.290 2.150 2.150 108,376 -0.02(-0.92%)
Jun 11, 2008 2.250 2.300 2.170 2.170 154,349 -0.08(-3.56%)
Jun 10, 2008 2.299 2.410 2.250 2.250 191,789 -0.14(-5.86%)
Jun 09, 2008 2.450 2.500 2.320 2.390 152,027 -0.09(-3.63%)
Jun 06, 2008 2.460 2.570 2.380 2.480 108,586 -0.01(-0.40%)
Jun 05, 2008 2.500 2.700 2.460 2.490 388,598 +0.05(+2.05%)
Jun 04, 2008 2.500 2.500 2.350 2.440 96,037 -0.02(-0.82%)
Jun 03, 2008 2.540 2.540 2.410 2.460 114,590 -0.02(-0.80%)
Jun 02, 2008 2.480 2.560 2.400 2.480 69,720 -0.06(-2.36%)
May 30, 2008 2.380 2.540 2.320 2.540 70,108 +0.13(+5.39%)
May 29, 2008 2.500 2.500 2.310 2.410 74,161 -0.11(-4.37%)
May 28, 2008 2.430 2.550 2.420 2.520 102,609 +0.06(+2.44%)
May 27, 2008 2.540 2.670 2.410 2.460 117,251 -0.06(-2.38%)
May 26, 2008 2.480 2.650 2.370 2.520 0 +0.00(+0.00%)
May 23, 2008 2.480 2.650 2.370 2.520 164,283 +0.04(+1.61%)
May 22, 2008 2.500 2.570 2.360 2.480 136,700 +0.04(+1.64%)
May 21, 2008 2.680 2.690 2.400 2.440 273,857 -0.16(-6.15%)
May 20, 2008 2.610 2.690 2.530 2.600 205,890 +0.06(+2.36%)
May 19, 2008 2.500 2.700 2.480 2.540 335,145 +0.08(+3.25%)
May 16, 2008 2.440 2.490 2.310 2.460 237,537 +0.11(+4.68%)
May 15, 2008 2.300 2.360 2.251 2.350 129,051 +0.08(+3.52%)
May 14, 2008 2.250 2.290 2.200 2.270 140,418 +0.04(+1.79%)
May 13, 2008 2.220 2.280 2.200 2.230 178,657 +0.01(+0.45%)
May 12, 2008 2.270 2.280 2.210 2.220 74,613 -0.06(-2.63%)
May 09, 2008 2.280 2.310 2.200 2.280 120,577 +0.03(+1.33%)
May 08, 2008 2.280 2.360 2.150 2.250 119,118 -0.02(-0.88%)
May 07, 2008 2.360 2.360 2.200 2.270 178,442 -0.09(-3.81%)
May 06, 2008 2.410 2.430 2.340 2.360 111,156 -0.05(-2.07%)
May 05, 2008 2.460 2.530 2.350 2.410 170,588 -0.04(-1.63%)
May 02, 2008 2.580 2.580 2.310 2.450 174,447 -0.10(-3.92%)
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.