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

Uranium Energy (NY: UEC )

6.935 -0.005 (-0.07%)
Streaming Delayed Price Updated: 3:17 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 (%)
Sep 29, 2017 1.380 1.390 1.340 1.380 356,980 -0.01(-0.72%)
Sep 28, 2017 1.400 1.400 1.350 1.390 455,205 -0.01(-0.71%)
Sep 27, 2017 1.400 1.410 1.380 1.400 743,305 +0.01(+0.72%)
Sep 26, 2017 1.370 1.395 1.350 1.390 494,211 +0.03(+2.21%)
Sep 25, 2017 1.360 1.360 1.350 1.360 443,916 +0.01(+0.74%)
Sep 22, 2017 1.360 1.360 1.320 1.350 482,103 +0.02(+1.50%)
Sep 21, 2017 1.350 1.370 1.330 1.330 443,737 -0.03(-2.21%)
Sep 20, 2017 1.350 1.390 1.350 1.360 599,547 -0.01(-0.73%)
Sep 19, 2017 1.360 1.370 1.340 1.370 408,234 +0.00(+0.00%)
Sep 18, 2017 1.330 1.380 1.330 1.370 546,698 +0.02(+1.48%)
Sep 15, 2017 1.380 1.380 1.330 1.350 796,543 -0.02(-1.46%)
Sep 14, 2017 1.380 1.380 1.340 1.370 590,782 -0.01(-0.72%)
Sep 13, 2017 1.390 1.399 1.360 1.380 634,461 -0.01(-0.72%)
Sep 12, 2017 1.320 1.390 1.320 1.390 1,019,881 +0.07(+5.30%)
Sep 11, 2017 1.300 1.340 1.300 1.320 602,321 +0.02(+1.54%)
Sep 08, 2017 1.340 1.350 1.300 1.300 540,856 -0.03(-2.26%)
Sep 07, 2017 1.320 1.340 1.290 1.330 819,185 +0.02(+1.53%)
Sep 06, 2017 1.310 1.340 1.300 1.310 519,587 +0.02(+1.55%)
Sep 05, 2017 1.340 1.340 1.290 1.290 759,026 -0.05(-3.73%)
Sep 01, 2017 1.330 1.340 1.300 1.340 542,763 +0.02(+1.52%)
Aug 31, 2017 1.310 1.340 1.300 1.320 683,338 +0.02(+1.54%)
Aug 30, 2017 1.320 1.340 1.300 1.300 543,935 -0.04(-2.99%)
Aug 29, 2017 1.310 1.340 1.280 1.340 942,593 +0.03(+2.29%)
Aug 28, 2017 1.310 1.340 1.310 1.310 525,916 +0.00(+0.00%)
Aug 25, 2017 1.370 1.380 1.300 1.310 669,304 -0.05(-3.68%)
Aug 24, 2017 1.280 1.360 1.280 1.360 767,984 +0.06(+4.62%)
Aug 23, 2017 1.270 1.310 1.260 1.300 925,929 +0.02(+1.56%)
Aug 22, 2017 1.290 1.301 1.270 1.280 1,268,096 -0.02(-1.54%)
Aug 21, 2017 1.320 1.350 1.300 1.300 760,085 -0.03(-2.26%)
Aug 18, 2017 1.310 1.360 1.310 1.330 1,025,968 +0.00(+0.00%)
Aug 17, 2017 1.400 1.410 1.310 1.330 1,131,240 -0.06(-4.32%)
Aug 16, 2017 1.380 1.410 1.360 1.390 778,126 -0.01(-0.71%)
Aug 15, 2017 1.380 1.420 1.370 1.400 1,581,763 +0.04(+2.94%)
Aug 14, 2017 1.320 1.400 1.300 1.360 1,524,190 +0.04(+3.03%)
Aug 11, 2017 1.320 1.320 1.300 1.320 1,148,522 +0.00(+0.00%)
Aug 10, 2017 1.350 1.370 1.270 1.320 2,228,892 -0.05(-3.65%)
Aug 09, 2017 1.420 1.477 1.360 1.370 1,235,412 -0.05(-3.52%)
Aug 08, 2017 1.400 1.440 1.400 1.420 1,205,212 +0.01(+0.71%)
Aug 07, 2017 1.460 1.470 1.400 1.410 1,087,273 -0.05(-3.42%)
Aug 04, 2017 1.450 1.480 1.440 1.460 1,272,938 -0.02(-1.35%)
Aug 03, 2017 1.540 1.540 1.460 1.480 1,454,803 -0.05(-3.27%)
Aug 02, 2017 1.560 1.610 1.500 1.530 1,456,636 -0.06(-3.77%)
Aug 01, 2017 1.610 1.640 1.550 1.590 1,385,761 -0.01(-0.63%)
Jul 31, 2017 1.610 1.680 1.600 1.600 929,364 -0.01(-0.62%)
Jul 28, 2017 1.650 1.660 1.600 1.610 1,027,049 -0.05(-3.01%)
Jul 27, 2017 1.700 1.710 1.650 1.660 1,026,402 -0.03(-1.78%)
Jul 26, 2017 1.710 1.740 1.680 1.690 1,087,927 +0.00(+0.00%)
Jul 25, 2017 1.700 1.740 1.680 1.690 1,102,593 +0.01(+0.60%)
Jul 24, 2017 1.700 1.710 1.660 1.680 822,005 -0.01(-0.59%)
Jul 21, 2017 1.750 1.760 1.650 1.690 1,029,838 -0.04(-2.31%)
Jul 20, 2017 1.760 1.770 1.680 1.730 1,014,442 -0.02(-1.14%)
Jul 19, 2017 1.700 1.750 1.690 1.750 1,241,904 +0.04(+2.34%)
Jul 18, 2017 1.750 1.750 1.640 1.710 1,721,623 -0.04(-2.29%)
Jul 17, 2017 1.700 1.750 1.690 1.750 2,045,602 +0.06(+3.55%)
Jul 14, 2017 1.650 1.690 1.640 1.690 753,097 +0.05(+3.05%)
Jul 13, 2017 1.650 1.670 1.610 1.640 701,332 -0.02(-1.20%)
Jul 12, 2017 1.700 1.730 1.650 1.660 762,479 -0.03(-1.78%)
Jul 11, 2017 1.700 1.720 1.620 1.690 1,269,566 -0.01(-0.59%)
Jul 10, 2017 1.620 1.750 1.615 1.700 4,412,674 +0.09(+5.59%)
Jul 07, 2017 1.590 1.620 1.520 1.610 1,186,724 +0.03(+1.90%)
Jul 06, 2017 1.600 1.610 1.510 1.580 1,515,604 +0.00(+0.00%)
Jul 05, 2017 1.640 1.650 1.560 1.580 1,595,019 -0.06(-3.66%)
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.