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 (%)
Dec 29, 2017 1.770 1.770 1.770 0 +0.05(+2.91%)
Dec 28, 2017 1.880 1.890 1.700 1.720 1,810,211 -0.14(-7.53%)
Dec 27, 2017 1.880 1.910 1.850 1.860 1,135,455 -0.01(-0.53%)
Dec 26, 2017 1.800 1.910 1.800 1.870 1,188,384 +0.07(+3.89%)
Dec 22, 2017 1.880 1.900 1.750 1.800 1,938,969 -0.09(-4.76%)
Dec 21, 2017 1.930 1.950 1.880 1.890 1,426,099 -0.03(-1.56%)
Dec 20, 2017 1.900 1.980 1.850 1.920 2,409,070 +0.05(+2.67%)
Dec 19, 2017 1.890 1.900 1.830 1.870 1,703,803 +0.03(+1.63%)
Dec 18, 2017 1.840 1.900 1.820 1.840 2,366,462 +0.00(+0.00%)
Dec 15, 2017 1.720 1.840 1.701 1.840 2,970,754 +0.11(+6.36%)
Dec 14, 2017 1.780 1.790 1.720 1.730 1,407,537 -0.05(-2.81%)
Dec 13, 2017 1.680 1.780 1.670 1.780 1,618,850 +0.10(+5.95%)
Dec 12, 2017 1.750 1.760 1.660 1.680 1,307,271 -0.06(-3.45%)
Dec 11, 2017 1.630 1.750 1.600 1.740 2,467,496 +0.13(+8.07%)
Dec 08, 2017 1.690 1.690 1.600 1.610 1,899,274 +0.00(+0.00%)
Dec 07, 2017 1.540 1.650 1.540 2,472,977 +0.00(+0.00%)
Dec 06, 2017 1.560 1.560 1.490 1.540 1,703,192 -0.01(-0.65%)
Dec 05, 2017 1.550 1.580 1.490 1.550 2,393,613 +0.06(+4.03%)
Dec 04, 2017 1.390 1.600 1.380 1.490 4,896,631 +0.16(+12.03%)
Dec 01, 2017 1.330 1.390 1.310 1.330 746,932 +0.00(+0.00%)
Nov 30, 2017 1.410 1.440 1.320 1.330 1,089,730 -0.08(-5.67%)
Nov 29, 2017 1.370 1.450 1.360 1.410 937,233 +0.05(+3.68%)
Nov 28, 2017 1.390 1.401 1.310 1.360 1,413,144 -0.02(-1.45%)
Nov 27, 2017 1.490 1.380 1.380 1,331,380 -0.11(-7.38%)
Nov 24, 2017 1.460 1.500 1.460 1.490 492,345 +0.03(+2.05%)
Nov 22, 2017 1.490 1.520 1.460 1.460 1,519,296 -0.01(-0.68%)
Nov 21, 2017 1.470 1.500 1.400 1.470 1,020,304 +0.03(+2.08%)
Nov 20, 2017 1.500 1.530 1.410 1.440 1,330,907 -0.05(-3.36%)
Nov 17, 2017 1.470 1.500 1.470 1.490 1,588,000 +0.04(+2.76%)
Nov 16, 2017 1.400 1.499 1.400 1.450 1,867,231 +0.09(+6.62%)
Nov 15, 2017 1.300 1.370 1.260 1.360 1,352,498 +0.06(+4.62%)
Nov 14, 2017 1.360 1.420 1.280 1.300 1,446,257 -0.08(-5.80%)
Nov 13, 2017 1.500 1.500 1.360 1.380 1,792,877 -0.04(-2.82%)
Nov 10, 2017 1.370 1.650 1.360 1.420 6,300,705 +0.12(+9.23%)
Nov 09, 2017 1.320 1.350 1.200 1.300 4,894,457 +0.20(+18.18%)
Nov 08, 2017 1.070 1.110 1.050 1.100 699,531 +0.03(+2.80%)
Nov 07, 2017 1.150 1.150 1.070 1.070 819,656 -0.04(-3.60%)
Nov 06, 2017 1.050 1.110 1.040 1.110 729,788 +0.06(+5.71%)
Nov 03, 2017 1.070 1.080 1.050 1.050 676,337 -0.02(-1.87%)
Nov 02, 2017 1.090 1.140 1.040 1.070 1,170,830 -0.02(-1.83%)
Nov 01, 2017 1.020 1.100 0.9600 1.090 3,951,847 +0.03(+2.83%)
Oct 31, 2017 1.100 1.120 1.050 1.060 1,311,246 -0.05(-4.50%)
Oct 30, 2017 1.180 1.110 1.110 764,242 -0.05(-4.31%)
Oct 27, 2017 1.140 1.180 1.060 1.160 1,348,415 +0.02(+1.75%)
Oct 26, 2017 1.190 1.200 1.130 1.140 809,849 -0.04(-3.39%)
Oct 25, 2017 1.230 1.230 1.120 1.180 966,015 +0.01(+0.85%)
Oct 24, 2017 1.180 1.210 1.170 1.170 323,321 -0.01(-0.85%)
Oct 23, 2017 1.190 1.240 1.170 1.180 542,298 -0.02(-1.67%)
Oct 20, 2017 1.210 1.220 1.180 1.200 646,151 +0.02(+1.69%)
Oct 19, 2017 1.180 1.230 1.170 1.180 744,306 +0.01(+0.85%)
Oct 18, 2017 1.170 1.220 1.120 1.170 1,113,815 +0.00(+0.00%)
Oct 17, 2017 1.170 1.200 1.159 1.170 493,952 -0.02(-1.68%)
Oct 16, 2017 1.200 1.210 1.150 1.190 673,852 -0.01(-0.83%)
Oct 13, 2017 1.170 1.230 1.170 1.200 686,777 +0.01(+0.84%)
Oct 12, 2017 1.210 1.210 1.180 1.190 560,335 -0.01(-0.83%)
Oct 11, 2017 1.250 1.260 1.080 1.200 2,036,629 -0.05(-4.00%)
Oct 10, 2017 1.240 1.260 1.230 1.250 570,086 +0.03(+2.46%)
Oct 09, 2017 1.270 1.270 1.220 1.220 800,623 -0.06(-4.69%)
Oct 06, 2017 1.280 1.280 1.270 1.280 461,643 +0.00(+0.00%)
Oct 05, 2017 1.300 1.300 1.270 1.280 665,893 -0.02(-1.54%)
Oct 04, 2017 1.310 1.330 1.290 1.300 851,659 -0.02(-1.52%)
Oct 03, 2017 1.380 1.380 1.320 1.320 760,660 -0.06(-4.35%)
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.