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

Uranium Energy (NY: UEC )

6.955 +0.015 (+0.22%)
Streaming Delayed Price Updated: 2:43 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 (%)
Jan 31, 2019 1.310 1.330 1.280 1.300 1,359,796 +0.00(+0.00%)
Jan 30, 2019 1.270 1.320 1.265 1.300 1,831,794 +0.03(+2.36%)
Jan 29, 2019 1.260 1.310 1.260 1.270 537,730 -0.01(-0.78%)
Jan 28, 2019 1.290 1.300 1.260 1.280 773,318 -0.01(-0.78%)
Jan 25, 2019 1.260 1.290 1.230 1.290 748,100 +0.05(+4.03%)
Jan 24, 2019 1.230 1.250 1.220 1.240 312,856 +0.01(+0.81%)
Jan 23, 2019 1.250 1.270 1.230 1.230 681,114 -0.03(-2.38%)
Jan 22, 2019 1.300 1.300 1.210 1.260 1,417,774 -0.03(-2.33%)
Jan 18, 2019 1.290 1.320 1.280 1.290 458,100 +0.00(+0.00%)
Jan 17, 2019 1.300 1.320 1.270 1.290 698,190 +0.00(+0.00%)
Jan 16, 2019 1.300 1.330 1.270 1.290 669,633 +0.02(+1.57%)
Jan 15, 2019 1.300 1.320 1.270 1.270 761,637 -0.03(-2.31%)
Jan 14, 2019 1.310 1.319 1.270 1.300 556,075 +0.00(+0.00%)
Jan 11, 2019 1.340 1.340 1.280 1.300 977,900 -0.04(-2.99%)
Jan 10, 2019 1.350 1.350 1.320 1.340 648,943 +0.00(+0.00%)
Jan 09, 2019 1.300 1.350 1.290 1.340 1,278,292 +0.05(+3.88%)
Jan 08, 2019 1.320 1.320 1.260 1.290 942,069 -0.03(-2.27%)
Jan 07, 2019 1.300 1.320 1.270 1.320 894,997 +0.02(+1.54%)
Jan 04, 2019 1.240 1.330 1.230 1.300 1,426,600 +0.05(+4.00%)
Jan 03, 2019 1.280 1.280 1.220 1.250 927,608 -0.03(-2.34%)
Jan 02, 2019 1.240 1.280 1.210 1.280 879,343 +0.03(+2.40%)
Dec 31, 2018 1.210 1.250 1.160 1.250 1,180,600 +0.05(+4.17%)
Dec 28, 2018 1.240 1.240 1.170 1.200 1,132,900 -0.04(-3.23%)
Dec 27, 2018 1.220 1.240 1.155 1.240 1,117,669 +0.00(+0.00%)
Dec 26, 2018 1.170 1.260 1.140 1.240 1,122,235 +0.06(+5.08%)
Dec 24, 2018 1.160 1.220 1.150 1.180 450,900 +0.00(+0.00%)
Dec 21, 2018 1.140 1.180 1.130 1.180 2,851,500 +0.03(+2.61%)
Dec 20, 2018 1.200 1.250 1.120 1.150 1,672,103 -0.01(-0.86%)
Dec 19, 2018 1.200 1.220 1.140 1.160 1,526,666 -0.04(-3.33%)
Dec 18, 2018 1.210 1.240 1.200 1.200 908,570 +0.00(+0.00%)
Dec 17, 2018 1.290 1.300 1.200 1.200 1,536,687 -0.07(-5.51%)
Dec 14, 2018 1.260 1.300 1.250 1.270 722,900 -0.01(-0.78%)
Dec 13, 2018 1.300 1.310 1.260 1.280 718,998 -0.01(-0.78%)
Dec 12, 2018 1.230 1.300 1.230 1.290 821,074 +0.06(+4.88%)
Dec 11, 2018 1.240 1.270 1.210 1.230 1,214,649 +0.00(+0.00%)
Dec 10, 2018 1.290 1.300 1.210 1.230 1,370,651 -0.07(-5.38%)
Dec 07, 2018 1.300 1.325 1.260 1.300 908,800 +0.02(+1.56%)
Dec 06, 2018 1.270 1.280 1.230 1.280 850,163 +0.02(+1.59%)
Dec 04, 2018 1.310 1.330 1.240 1.260 919,600 -0.04(-3.08%)
Dec 03, 2018 1.350 1.360 1.290 1.300 934,357 -0.02(-1.52%)
Nov 30, 2018 1.310 1.345 1.300 1.320 648,700 +0.02(+1.54%)
Nov 29, 2018 1.380 1.380 1.300 1.300 720,468 -0.06(-4.41%)
Nov 28, 2018 1.320 1.370 1.280 1.360 1,140,921 +0.07(+5.43%)
Nov 27, 2018 1.330 1.340 1.270 1.290 824,615 -0.04(-3.01%)
Nov 26, 2018 1.340 1.340 1.290 1.330 1,191,840 +0.03(+2.31%)
Nov 23, 2018 1.290 1.310 1.250 1.300 450,800 +0.01(+0.78%)
Nov 21, 2018 1.290 1.290 1.290 0 +0.08(+6.61%)
Nov 20, 2018 1.260 1.290 1.200 1.210 1,163,219 -0.05(-3.97%)
Nov 19, 2018 1.260 1.300 1.240 1.260 956,157 +0.00(+0.00%)
Nov 16, 2018 1.310 1.340 1.250 1.260 1,000,100 -0.04(-3.08%)
Nov 15, 2018 1.260 1.300 1.230 1.300 855,988 +0.06(+4.84%)
Nov 14, 2018 1.260 1.300 1.235 1.240 906,205 -0.02(-1.59%)
Nov 13, 2018 1.280 1.320 1.250 1.260 1,252,836 -0.01(-0.79%)
Nov 12, 2018 1.350 1.370 1.270 1.270 1,370,150 -0.06(-4.51%)
Nov 09, 2018 1.410 1.420 1.330 1.330 1,176,200 -0.08(-5.67%)
Nov 08, 2018 1.480 1.500 1.400 1.410 769,300 -0.06(-4.08%)
Nov 07, 2018 1.420 1.490 1.400 1.470 1,548,771 +0.07(+5.00%)
Nov 06, 2018 1.450 1.500 1.380 1.400 1,586,011 -0.02(-1.41%)
Nov 05, 2018 1.350 1.440 1.330 1.420 1,616,104 +0.09(+6.77%)
Nov 02, 2018 1.360 1.360 1.320 1.330 885,500 +0.00(+0.00%)
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.