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: 3:44 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 (%)
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%)
May 01, 2008 2.420 2.600 2.370 2.550 231,715 +0.13(+5.37%)
Apr 30, 2008 2.400 2.440 2.190 2.420 374,011 -0.02(-0.82%)
Apr 29, 2008 2.580 2.630 2.410 2.440 197,150 -0.15(-5.79%)
Apr 28, 2008 2.630 2.640 2.300 2.590 280,771 +0.06(+2.37%)
Apr 25, 2008 2.500 2.620 2.480 2.530 238,093 +0.06(+2.43%)
Apr 24, 2008 2.350 2.500 2.300 2.470 361,000 +0.16(+6.93%)
Apr 23, 2008 2.400 2.510 2.200 2.310 290,261 -0.08(-3.35%)
Apr 22, 2008 2.200 2.440 2.200 2.390 483,509 +0.19(+8.64%)
Apr 21, 2008 2.110 2.550 2.110 2.200 357,776 +0.09(+4.27%)
Apr 18, 2008 2.110 2.170 2.080 2.110 85,360 -0.04(-1.86%)
Apr 17, 2008 2.180 2.200 2.120 2.150 88,144 -0.05(-2.27%)
Apr 16, 2008 2.230 2.280 2.080 2.200 131,382 -0.03(-1.35%)
Apr 15, 2008 2.310 2.380 2.190 2.230 103,870 -0.10(-4.29%)
Apr 14, 2008 2.480 2.490 2.250 2.330 157,752 -0.13(-5.28%)
Apr 11, 2008 2.480 2.570 2.460 2.460 93,150 -0.04(-1.60%)
Apr 10, 2008 2.450 2.550 2.450 2.500 106,700 +0.04(+1.63%)
Apr 09, 2008 2.470 2.500 2.420 2.460 47,910 -0.04(-1.60%)
Apr 08, 2008 2.550 2.550 2.450 2.500 56,148 +0.00(+0.00%)
Apr 07, 2008 2.610 2.610 2.450 2.500 189,623 -0.09(-3.47%)
Apr 04, 2008 2.500 2.650 2.500 2.590 110,060 +0.09(+3.60%)
Apr 03, 2008 2.520 2.650 2.460 2.500 81,377 -0.01(-0.40%)
Apr 02, 2008 2.620 2.750 2.460 2.510 57,700 -0.14(-5.28%)
Apr 01, 2008 2.810 2.810 2.550 2.650 90,471 -0.16(-5.69%)
Mar 31, 2008 2.800 2.850 2.700 2.810 102,550 -0.01(-0.35%)
Mar 28, 2008 2.830 2.870 2.740 2.820 104,800 -0.04(-1.40%)
Mar 27, 2008 2.890 2.940 2.770 2.860 67,200 -0.09(-3.05%)
Mar 26, 2008 2.860 2.970 2.750 2.950 137,220 +0.05(+1.72%)
Mar 25, 2008 2.760 2.900 2.650 2.900 142,431 +0.15(+5.45%)
Mar 24, 2008 2.650 2.830 2.600 2.750 122,150 +0.15(+5.77%)
Mar 21, 2008 2.400 2.600 2.400 2.600 69,993 +0.00(+0.00%)
Mar 20, 2008 2.400 2.600 2.400 2.600 69,993 +0.15(+6.12%)
Mar 19, 2008 2.540 2.650 2.420 2.450 64,690 -0.09(-3.54%)
Mar 18, 2008 2.540 2.570 2.420 2.540 99,069 +0.07(+2.83%)
Mar 17, 2008 2.500 2.570 2.330 2.470 183,993 -0.11(-4.26%)
Mar 14, 2008 2.690 2.750 2.410 2.580 169,650 -0.16(-5.84%)
Mar 13, 2008 2.810 2.870 2.660 2.740 150,370 -0.01(-0.36%)
Mar 12, 2008 2.770 2.900 2.710 2.750 181,461 +0.00(+0.00%)
Mar 11, 2008 2.550 2.770 2.540 2.750 107,740 +0.25(+10.00%)
Mar 10, 2008 2.870 2.870 2.500 2.500 195,240 -0.45(-15.25%)
Mar 07, 2008 3.200 3.200 2.770 2.950 249,310 -0.21(-6.65%)
Mar 06, 2008 3.400 3.420 3.150 3.160 196,776 -0.29(-8.41%)
Mar 05, 2008 3.690 3.690 3.410 3.450 134,220 -0.10(-2.84%)
Mar 04, 2008 3.620 3.740 3.410 3.551 217,625 +0.02(+0.59%)
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.