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 (%)
Oct 29, 2010 3.790 3.930 3.790 3.870 453,862 +0.07(+1.84%)
Oct 28, 2010 3.900 3.930 3.800 3.800 473,184 -0.05(-1.30%)
Oct 27, 2010 3.990 3.990 3.830 3.850 591,186 -0.01(-0.26%)
Oct 25, 2010 3.650 3.940 3.640 3.860 1,241,631 +0.26(+7.22%)
Oct 22, 2010 3.620 3.760 3.450 3.600 2,793,157 -0.35(-8.86%)
Oct 21, 2010 4.040 4.250 3.820 3.950 1,302,208 -0.11(-2.71%)
Oct 20, 2010 3.850 4.060 3.770 4.060 907,913 +0.30(+7.98%)
Oct 19, 2010 3.930 3.930 3.730 3.760 1,012,133 -0.20(-5.05%)
Oct 18, 2010 4.010 4.030 3.930 3.960 618,913 -0.02(-0.50%)
Oct 15, 2010 3.870 4.060 3.770 3.980 1,216,293 +0.13(+3.38%)
Oct 14, 2010 3.860 3.930 3.810 3.850 811,697 +0.07(+1.85%)
Oct 13, 2010 3.860 3.980 3.780 3.780 1,039,324 -0.05(-1.31%)
Oct 12, 2010 3.800 3.880 3.710 3.830 875,866 +0.08(+2.13%)
Oct 11, 2010 3.620 3.800 3.600 3.750 834,003 +0.17(+4.75%)
Oct 08, 2010 3.580 3.680 3.390 3.580 592,756 +0.13(+3.77%)
Oct 07, 2010 3.520 3.590 3.350 3.450 900,092 -0.06(-1.71%)
Oct 06, 2010 3.420 3.620 3.410 3.510 745,609 +0.07(+2.03%)
Oct 05, 2010 3.420 3.450 3.320 3.440 779,810 +0.06(+1.78%)
Oct 04, 2010 3.380 3.400 3.310 3.380 589,816 +0.05(+1.50%)
Oct 01, 2010 3.330 3.440 3.280 3.330 701,367 +0.05(+1.52%)
Sep 30, 2010 3.360 3.480 3.170 3.280 2,006 -0.04(-1.20%)
Sep 29, 2010 3.140 3.320 3.140 3.320 740,340 +0.17(+5.40%)
Sep 28, 2010 3.060 3.150 2.990 3.150 566 +0.15(+5.00%)
Sep 27, 2010 3.070 3.070 3.000 3.000 689,084 -0.02(-0.66%)
Sep 24, 2010 3.090 3.090 3.000 3.020 555,813 +0.01(+0.33%)
Sep 23, 2010 2.950 3.050 2.852 3.010 2,344 +0.07(+2.38%)
Sep 22, 2010 3.160 3.190 2.910 2.940 1,073,976 -0.25(-7.84%)
Sep 21, 2010 3.130 3.320 3.070 3.190 150 +0.10(+3.24%)
Sep 20, 2010 3.050 3.110 3.030 3.090 355,152 +0.04(+1.31%)
Sep 17, 2010 3.050 3.100 3.010 3.050 440,823 -0.07(-2.24%)
Sep 15, 2010 2.800 3.220 2.760 3.120 2,328,320 +0.33(+11.83%)
Sep 14, 2010 2.750 2.790 2.710 2.790 481,279 +0.06(+2.20%)
Sep 13, 2010 2.650 2.740 2.650 2.730 364,190 +0.08(+3.02%)
Sep 10, 2010 2.700 2.700 2.640 2.650 106,519 -0.01(-0.38%)
Sep 09, 2010 2.700 2.740 2.650 2.660 219,844 -0.03(-1.12%)
Sep 08, 2010 2.600 2.720 2.600 2.690 212,043 +0.11(+4.26%)
Sep 07, 2010 2.670 2.720 2.560 2.580 1,908 -0.09(-3.37%)
Sep 03, 2010 2.720 2.720 2.610 2.670 272,423 +0.00(+0.00%)
Sep 02, 2010 2.720 2.720 2.620 2.670 949 +0.02(+0.75%)
Sep 01, 2010 2.580 2.650 2.540 2.650 437,072 +0.12(+4.74%)
Aug 31, 2010 2.530 2.560 2.500 2.530 100 -0.02(-0.78%)
Aug 30, 2010 2.670 2.699 2.530 2.550 334,357 -0.09(-3.41%)
Aug 27, 2010 2.640 2.640 2.560 2.640 193,582 +0.07(+2.72%)
Aug 26, 2010 2.450 2.620 2.440 2.570 1,337 +0.13(+5.33%)
Aug 25, 2010 2.510 2.510 2.400 2.440 1,323 -0.06(-2.40%)
Aug 24, 2010 2.530 2.590 2.470 2.500 5,376 -0.10(-3.85%)
Aug 23, 2010 2.500 2.680 2.470 2.600 471,825 +0.12(+4.84%)
Aug 20, 2010 2.470 2.500 2.450 2.480 278,314 -0.02(-0.80%)
Aug 19, 2010 2.600 2.620 2.500 2.500 4,622 -0.11(-4.21%)
Aug 18, 2010 2.630 2.660 2.580 2.610 20,520 -0.02(-0.76%)
Aug 17, 2010 2.630 2.660 2.570 2.630 3,191 +0.08(+3.14%)
Aug 16, 2010 2.420 2.550 2.400 2.550 377,470 +0.12(+4.94%)
Aug 13, 2010 2.430 2.510 2.430 2.430 244,807 -0.04(-1.62%)
Aug 12, 2010 2.490 2.500 2.400 2.470 315,732 +0.02(+0.82%)
Aug 11, 2010 2.520 2.550 2.450 2.450 500,383 -0.13(-5.04%)
Aug 10, 2010 2.670 2.674 2.540 2.580 351,496 -0.09(-3.37%)
Aug 09, 2010 2.860 2.860 2.620 2.670 268,068 +0.06(+2.30%)
Aug 06, 2010 2.610 2.740 2.600 2.610 339,338 -0.13(-4.74%)
Aug 05, 2010 2.720 2.770 2.710 2.740 233,232 -0.03(-1.08%)
Aug 04, 2010 2.730 2.830 2.730 2.770 365,825 +0.02(+0.73%)
Aug 03, 2010 2.810 2.820 2.740 2.750 208,209 -0.08(-2.83%)
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.