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

Uranium Energy (NY: UEC )

7.420 +0.440 (+6.30%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2020 1.040 1.070 1.030 1.060 1,324,599 -0.01(-0.93%)
Nov 27, 2020 1.120 1.130 1.040 1.070 1,305,900 -0.04(-3.60%)
Nov 25, 2020 1.050 1.130 1.040 1.110 3,108,800 +0.08(+7.77%)
Nov 24, 2020 0.9874 1.050 0.9874 1.030 2,237,485 +0.04(+4.04%)
Nov 23, 2020 0.9900 1.010 0.9800 0.9900 1,879,744 +0.01(+1.02%)
Nov 20, 2020 0.9600 0.9800 0.9406 0.9800 652,500 +0.02(+2.08%)
Nov 19, 2020 0.9500 0.9600 0.9300 0.9600 700,336 +0.00(+0.00%)
Nov 18, 2020 0.9600 0.9800 0.9500 0.9600 784,626 +0.00(+0.00%)
Nov 17, 2020 1.010 1.010 0.9525 0.9600 1,230,945 -0.05(-4.95%)
Nov 16, 2020 1.020 1.020 0.9700 1.010 988,609 +0.02(+1.82%)
Nov 13, 2020 1.000 1.020 0.9774 0.9919 897,100 -0.03(-2.75%)
Nov 12, 2020 1.070 1.080 1.010 1.020 1,308,977 -0.05(-4.67%)
Nov 11, 2020 0.9900 1.070 0.9400 1.070 2,108,146 +0.08(+8.08%)
Nov 10, 2020 0.9400 1.010 0.9200 0.9900 1,518,848 +0.07(+7.57%)
Nov 09, 2020 0.9100 0.9600 0.9000 0.9203 1,006,940 +0.02(+1.86%)
Nov 06, 2020 0.9200 0.9350 0.8872 0.9035 706,600 -0.01(-1.03%)
Nov 05, 2020 0.8600 0.9349 0.8500 0.9129 1,280,282 +0.02(+2.57%)
Nov 04, 2020 0.8500 0.9100 0.8500 0.8900 444,034 -0.01(-1.02%)
Nov 03, 2020 0.8609 0.9056 0.8609 0.8992 735,644 +0.04(+4.84%)
Nov 02, 2020 0.8600 0.9000 0.8490 0.8577 798,211 -0.00(-0.57%)
Oct 30, 2020 0.8700 0.8800 0.8310 0.8626 749,900 -0.02(-1.98%)
Oct 29, 2020 0.8300 0.8800 0.8213 0.8800 1,200,148 +0.06(+7.17%)
Oct 28, 2020 0.9100 0.9100 0.8200 0.8211 1,930,423 -0.09(-10.27%)
Oct 27, 2020 0.9120 0.9488 0.9005 0.9151 632,589 +0.00(+0.33%)
Oct 26, 2020 0.9300 0.9400 0.9000 0.9121 1,043,903 -0.03(-3.00%)
Oct 23, 2020 0.9580 0.9600 0.9351 0.9403 632,600 -0.00(-0.05%)
Oct 22, 2020 0.9600 0.9699 0.9400 0.9408 1,199,111 -0.02(-2.00%)
Oct 21, 2020 0.9700 0.9738 0.9500 0.9600 902,416 -0.01(-0.76%)
Oct 20, 2020 0.9700 0.9799 0.9597 0.9674 894,972 +0.01(+0.80%)
Oct 19, 2020 1.000 1.010 0.9597 0.9597 1,210,263 -0.03(-3.26%)
Oct 16, 2020 0.9995 1.010 0.9901 0.9920 1,075,600 -0.02(-1.78%)
Oct 15, 2020 1.010 1.020 0.9906 1.010 1,370,557 -0.01(-0.98%)
Oct 14, 2020 1.040 1.040 1.020 1.020 1,510,421 +0.01(+0.99%)
Oct 13, 2020 1.020 1.040 1.000 1.010 1,540,116 -0.01(-0.98%)
Oct 12, 2020 1.020 1.030 1.010 1.020 1,126,000 -0.01(-0.97%)
Oct 09, 2020 1.050 1.060 1.020 1.030 948,300 -0.03(-2.83%)
Oct 08, 2020 1.050 1.080 1.040 1.060 1,147,818 -0.01(-0.93%)
Oct 07, 2020 1.000 1.130 1.000 1.070 4,726,580 +0.08(+8.08%)
Oct 06, 2020 1.000 1.090 0.9900 0.9900 2,887,499 -0.01(-1.00%)
Oct 05, 2020 1.000 1.020 0.9700 1.000 779,820 +0.02(+2.04%)
Oct 02, 2020 1.000 1.005 0.9800 0.9800 982,100 -0.02(-2.00%)
Oct 01, 2020 1.010 1.020 0.9747 1.000 1,515,239 +0.00(+0.32%)
Sep 30, 2020 1.020 1.050 0.9968 0.9968 991,116 -0.04(-4.15%)
Sep 29, 2020 1.040 1.050 1.020 1.040 561,434 +0.03(+2.97%)
Sep 28, 2020 1.030 1.050 1.010 1.010 905,416 +0.01(+1.00%)
Sep 25, 2020 1.010 1.020 1.000 1.000 684,200 -0.01(-0.99%)
Sep 24, 2020 0.9500 1.020 0.9500 1.010 1,006,249 +0.05(+5.20%)
Sep 23, 2020 1.070 1.070 0.9500 0.9601 2,975,460 -0.10(-9.42%)
Sep 22, 2020 1.080 1.100 1.050 1.060 1,524,135 +0.01(+0.95%)
Sep 21, 2020 1.120 1.140 1.010 1.050 6,011,368 -0.24(-18.60%)
Sep 18, 2020 1.250 1.290 1.210 1.290 2,475,500 +0.04(+3.20%)
Sep 17, 2020 1.250 1.280 1.220 1.250 1,722,913 +0.04(+3.31%)
Sep 16, 2020 1.170 1.270 1.150 1.210 4,151,958 +0.11(+10.00%)
Sep 15, 2020 1.150 1.170 1.100 1.100 1,281,221 -0.01(-0.90%)
Sep 14, 2020 1.040 1.130 1.030 1.110 1,529,801 +0.09(+8.82%)
Sep 11, 2020 1.060 1.080 1.020 1.020 459,600 -0.02(-1.92%)
Sep 10, 2020 1.080 1.084 1.040 1.040 455,126 -0.03(-2.80%)
Sep 09, 2020 1.050 1.080 1.050 1.070 579,599 +0.04(+3.88%)
Sep 08, 2020 1.060 1.080 1.030 1.030 1,004,725 -0.04(-3.74%)
Sep 04, 2020 1.080 1.100 1.000 1.070 1,254,700 -0.02(-1.83%)
Sep 03, 2020 1.120 1.150 1.080 1.090 1,000,648 -0.04(-3.54%)
Sep 02, 2020 1.140 1.155 1.130 1.130 978,912 -0.02(-1.74%)
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.