Skip to main content
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: 3:37 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 (%)
Dec 31, 2014 1.720 1.750 1.750 1.750 693,900 +0.06(+3.55%)
Dec 30, 2014 1.700 1.734 1.650 1.690 508,843 +0.01(+0.60%)
Dec 29, 2014 1.660 1.690 1.650 1.680 434,665 +0.01(+0.60%)
Dec 26, 2014 1.710 1.760 1.670 1.670 379,637 -0.04(-2.34%)
Dec 24, 2014 1.680 1.710 1.710 1.710 174,700 +0.04(+2.40%)
Dec 23, 2014 1.700 1.700 1.650 1.670 244,393 +0.01(+0.60%)
Dec 22, 2014 1.680 1.740 1.650 1.660 421,629 -0.02(-1.19%)
Dec 19, 2014 1.770 1.770 1.660 1.680 1,297,010 -0.09(-5.08%)
Dec 18, 2014 1.800 1.820 1.730 1.770 604,936 -0.01(-0.56%)
Dec 17, 2014 1.710 1.780 1.680 1.780 774,981 +0.06(+3.49%)
Dec 16, 2014 1.620 1.720 1.560 1.720 742,172 +0.11(+6.83%)
Dec 15, 2014 1.790 1.790 1.550 1.610 1,800,422 -0.15(-8.52%)
Dec 12, 2014 1.710 1.810 1.670 1.760 1,100,651 +0.06(+3.53%)
Dec 11, 2014 1.710 1.750 1.680 1.700 472,269 -0.02(-1.16%)
Dec 10, 2014 1.770 1.790 1.700 1.720 453,365 -0.04(-2.27%)
Dec 09, 2014 1.700 1.800 1.700 1.760 630,187 +0.05(+2.92%)
Dec 08, 2014 1.750 1.790 1.700 1.710 659,421 -0.04(-2.29%)
Dec 05, 2014 1.720 1.770 1.700 1.750 546,856 +0.03(+1.74%)
Dec 04, 2014 1.820 1.820 1.710 1.720 919,558 -0.09(-4.97%)
Dec 03, 2014 1.700 1.820 1.700 1.810 1,064,723 +0.10(+5.85%)
Dec 02, 2014 1.680 1.780 1.680 1.710 645,332 +0.02(+1.18%)
Dec 01, 2014 1.710 1.720 1.680 1.690 1,009,032 -0.05(-2.59%)
Nov 28, 2014 1.840 1.840 1.730 1.735 616,849 -0.14(-7.22%)
Nov 26, 2014 1.800 1.870 1.870 1.870 627,800 +0.06(+3.31%)
Nov 25, 2014 1.750 1.840 1.730 1.810 619,872 +0.06(+3.43%)
Nov 24, 2014 1.920 1.930 1.750 1.750 982,618 -0.15(-7.89%)
Nov 21, 2014 1.940 1.940 1.880 1.900 529,351 -0.04(-2.06%)
Nov 20, 2014 1.860 1.940 1.820 1.940 1,331,792 +0.07(+3.74%)
Nov 19, 2014 1.900 1.960 1.860 1.870 1,229,567 -0.03(-1.58%)
Nov 18, 2014 1.990 2.000 1.830 1.900 1,845,943 +0.00(+0.00%)
Nov 17, 2014 1.870 1.950 1.810 1.900 2,000,761 +0.09(+4.97%)
Nov 14, 2014 1.650 1.810 1.560 1.810 2,187,271 +0.24(+15.29%)
Nov 13, 2014 1.690 1.760 1.540 1.570 1,920,755 -0.11(-6.55%)
Nov 12, 2014 1.840 1.870 1.660 1.680 2,548,872 -0.12(-6.67%)
Nov 11, 2014 1.880 1.910 1.759 1.800 2,577,014 -0.10(-5.26%)
Nov 10, 2014 1.870 2.000 1.790 1.900 7,086,545 +0.18(+10.47%)
Nov 07, 2014 1.520 1.720 1.450 1.720 3,457,143 +0.25(+17.01%)
Nov 06, 2014 1.460 1.520 1.350 1.470 3,343,841 +0.11(+8.09%)
Nov 05, 2014 1.110 1.410 1.110 1.360 3,506,014 +0.27(+24.77%)
Nov 04, 2014 1.110 1.129 1.080 1.090 378,493 -0.02(-1.80%)
Nov 03, 2014 1.120 1.146 1.110 1.110 378,629 -0.04(-3.48%)
Oct 31, 2014 1.170 1.180 1.130 1.150 356,541 -0.02(-1.71%)
Oct 30, 2014 1.140 1.180 1.110 1.170 313,865 +0.02(+1.74%)
Oct 29, 2014 1.190 1.250 1.140 1.150 417,834 -0.05(-4.17%)
Oct 28, 2014 1.080 1.200 1.070 1.200 561,717 +0.11(+10.09%)
Oct 27, 2014 1.080 1.110 1.110 1.090 191,410 -0.02(-1.80%)
Oct 24, 2014 1.170 1.180 1.090 1.110 491,581 -0.07(-5.93%)
Oct 23, 2014 1.080 1.190 1.080 1.180 340,836 +0.11(+10.28%)
Oct 22, 2014 1.140 1.160 1.060 1.070 482,442 -0.10(-8.55%)
Oct 21, 2014 1.200 1.250 1.170 1.170 264,377 -0.04(-3.31%)
Oct 20, 2014 1.180 1.200 1.180 1.210 252,326 +0.03(+2.54%)
Oct 17, 2014 1.210 1.250 1.180 1.180 505,919 -0.02(-1.67%)
Oct 16, 2014 1.060 1.200 1.060 1.200 612,735 +0.13(+12.15%)
Oct 15, 2014 1.050 1.080 1.020 1.070 580,834 +0.01(+0.94%)
Oct 14, 2014 1.080 1.090 1.050 1.060 292,487 -0.02(-1.85%)
Oct 13, 2014 1.070 1.080 1.070 1.080 283,937 +0.01(+0.93%)
Oct 10, 2014 1.100 1.109 1.070 1.070 522,889 -0.03(-2.73%)
Oct 09, 2014 1.140 1.150 1.100 1.100 324,128 -0.02(-1.79%)
Oct 08, 2014 1.150 1.200 1.100 1.120 508,321 -0.05(-4.27%)
Oct 07, 2014 1.150 1.170 1.120 1.170 300,644 +0.01(+0.86%)
Oct 06, 2014 1.180 1.200 1.140 1.160 188,114 -0.01(-0.85%)
Oct 03, 2014 1.120 1.190 1.120 1.170 503,287 +0.03(+2.63%)
Oct 02, 2014 1.190 1.190 1.110 1.140 500,486 -0.06(-5.00%)
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.