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

Uranium Energy (NY: UEC )

7.410 -0.120 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Aug 31, 2022 4.400 4.650 4.370 4.520 16,695,236 +0.00(+0.00%)
Aug 30, 2022 4.500 4.575 4.200 4.520 17,376,528 +0.05(+1.12%)
Aug 29, 2022 3.820 4.495 3.765 4.470 20,903,602 +0.55(+14.03%)
Aug 26, 2022 4.080 4.085 3.880 3.920 10,135,309 -0.21(-5.08%)
Aug 25, 2022 4.280 4.390 3.930 4.130 14,950,865 -0.13(-3.05%)
Aug 24, 2022 3.840 4.290 3.830 4.260 28,351,880 +0.59(+16.08%)
Aug 23, 2022 3.460 3.700 3.430 3.670 8,905,719 +0.29(+8.58%)
Aug 22, 2022 3.400 3.450 3.330 3.380 6,740,713 -0.15(-4.25%)
Aug 19, 2022 3.620 3.640 3.420 3.530 12,772,905 -0.21(-5.61%)
Aug 18, 2022 3.720 3.750 3.620 3.740 6,732,641 +0.08(+2.19%)
Aug 17, 2022 3.900 3.920 3.620 3.660 11,665,544 -0.30(-7.58%)
Aug 16, 2022 4.110 4.120 3.860 3.960 9,728,171 -0.17(-4.12%)
Aug 15, 2022 4.200 4.200 4.000 4.130 6,422,926 -0.19(-4.40%)
Aug 12, 2022 4.340 4.430 4.200 4.320 6,528,335 +0.04(+0.93%)
Aug 11, 2022 4.330 4.460 4.270 4.280 6,856,887 +0.02(+0.47%)
Aug 10, 2022 4.200 4.290 4.085 4.260 5,418,455 +0.14(+3.40%)
Aug 09, 2022 4.190 4.370 4.060 4.120 7,956,875 -0.12(-2.83%)
Aug 08, 2022 4.150 4.260 4.080 4.240 8,812,556 -0.02(-0.47%)
Aug 05, 2022 4.060 4.370 4.025 4.260 6,462,832 +0.11(+2.65%)
Aug 04, 2022 4.190 4.240 4.110 4.150 5,499,799 -0.03(-0.72%)
Aug 03, 2022 4.250 4.270 4.050 4.180 6,591,800 +0.01(+0.24%)
Aug 02, 2022 4.030 4.245 4.020 4.170 7,017,171 +0.12(+2.96%)
Aug 01, 2022 4.100 4.120 3.940 4.050 5,489,253 -0.15(-3.57%)
Jul 29, 2022 4.000 4.250 3.970 4.200 13,789,299 +0.22(+5.53%)
Jul 28, 2022 3.950 3.990 3.680 3.980 8,679,723 +0.10(+2.58%)
Jul 27, 2022 3.640 3.900 3.550 3.880 9,524,673 +0.37(+10.54%)
Jul 26, 2022 3.630 3.670 3.442 3.510 6,070,547 -0.05(-1.40%)
Jul 25, 2022 3.440 3.570 3.240 3.560 9,701,606 +0.33(+10.22%)
Jul 22, 2022 3.510 3.560 3.230 3.230 7,700,873 -0.26(-7.45%)
Jul 21, 2022 3.600 3.640 3.410 3.490 7,463,014 -0.21(-5.68%)
Jul 20, 2022 3.600 3.700 3.495 3.700 6,962,731 +0.11(+3.06%)
Jul 19, 2022 3.460 3.605 3.390 3.590 6,891,530 +0.17(+4.97%)
Jul 18, 2022 3.480 3.590 3.395 3.420 6,363,141 +0.05(+1.48%)
Jul 15, 2022 3.370 3.420 3.190 3.370 5,949,613 +0.08(+2.43%)
Jul 14, 2022 3.190 3.320 3.070 3.290 6,365,861 +0.02(+0.61%)
Jul 13, 2022 3.170 3.335 3.140 3.270 4,322,069 +0.03(+0.93%)
Jul 12, 2022 3.250 3.340 3.130 3.240 5,226,418 -0.01(-0.31%)
Jul 11, 2022 3.280 3.340 3.230 3.250 5,761,490 -0.17(-4.97%)
Jul 08, 2022 3.340 3.500 3.303 3.420 5,630,677 +0.04(+1.18%)
Jul 07, 2022 3.100 3.400 3.090 3.380 9,931,088 +0.35(+11.55%)
Jul 06, 2022 3.160 3.210 2.920 3.030 9,837,537 -0.05(-1.62%)
Jul 05, 2022 3.130 3.200 3.000 3.080 10,777,713 -0.23(-6.95%)
Jul 01, 2022 3.030 3.330 3.020 3.310 8,284,279 +0.23(+7.47%)
Jun 30, 2022 3.130 3.185 3.010 3.080 9,193,658 -0.10(-3.14%)
Jun 29, 2022 3.350 3.380 3.140 3.180 10,883,173 -0.19(-5.64%)
Jun 28, 2022 3.650 3.680 3.350 3.370 7,632,883 -0.24(-6.65%)
Jun 27, 2022 3.610 3.720 3.500 3.610 7,570,395 +0.04(+1.12%)
Jun 24, 2022 3.300 3.595 3.280 3.570 12,593,509 +0.29(+8.84%)
Jun 23, 2022 3.280 3.355 3.110 3.280 9,103,005 +0.02(+0.61%)
Jun 22, 2022 3.360 3.390 3.230 3.260 7,744,554 -0.25(-7.12%)
Jun 21, 2022 3.520 3.705 3.405 3.510 11,878,481 +0.18(+5.41%)
Jun 17, 2022 3.300 3.520 3.280 3.330 16,951,676 +0.00(+0.00%)
Jun 16, 2022 3.190 3.375 3.140 3.330 11,994,869 -0.06(-1.77%)
Jun 15, 2022 3.340 3.465 3.190 3.390 13,821,156 +0.14(+4.31%)
Jun 14, 2022 3.640 3.640 3.200 3.250 11,950,478 -0.28(-7.93%)
Jun 13, 2022 3.720 3.720 3.410 3.530 15,481,723 -0.49(-12.19%)
Jun 10, 2022 3.960 4.025 3.820 4.020 11,173,302 -0.01(-0.25%)
Jun 09, 2022 4.400 4.440 4.000 4.030 16,020,533 -0.44(-9.84%)
Jun 08, 2022 4.650 4.720 4.420 4.470 26,770,026 -0.10(-2.19%)
Jun 07, 2022 3.920 4.610 3.785 4.570 36,357,680 +0.61(+15.40%)
Jun 06, 2022 4.110 4.119 3.850 3.960 18,154,954 +0.02(+0.51%)
Jun 03, 2022 4.050 4.100 3.900 3.940 16,138,766 -0.25(-5.97%)
Jun 02, 2022 3.610 4.220 3.580 4.190 24,644,570 +0.64(+18.03%)
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.