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 (%)
Feb 26, 2010 3.630 3.770 3.610 3.660 487,983 +0.03(+0.83%)
Feb 25, 2010 3.670 3.680 3.600 3.630 266,396 -0.08(-2.16%)
Feb 24, 2010 3.660 3.730 3.590 3.710 501,881 +0.08(+2.20%)
Feb 23, 2010 3.590 3.630 3.510 3.630 530,422 +0.04(+1.11%)
Feb 22, 2010 3.710 3.710 3.570 3.590 235,654 -0.09(-2.45%)
Feb 19, 2010 3.900 3.900 3.650 3.680 367,276 -0.07(-1.87%)
Feb 18, 2010 3.900 3.900 3.550 3.750 683,905 -0.05(-1.32%)
Feb 17, 2010 3.820 3.830 3.700 3.800 864,446 +0.11(+2.98%)
Feb 16, 2010 3.450 3.740 3.450 3.690 875,979 +0.26(+7.58%)
Feb 12, 2010 3.200 3.430 3.430 3.430 355,000 +0.18(+5.54%)
Feb 11, 2010 3.190 3.250 3.140 3.250 205,101 +0.06(+1.88%)
Feb 10, 2010 3.140 3.210 3.080 3.190 182,840 +0.04(+1.27%)
Feb 09, 2010 3.110 3.170 3.070 3.150 296,396 +0.07(+2.27%)
Feb 08, 2010 3.250 3.250 3.070 3.080 317,420 -0.07(-2.22%)
Feb 05, 2010 3.150 3.240 3.010 3.150 411,445 +0.04(+1.29%)
Feb 04, 2010 3.270 3.270 3.030 3.110 600,107 -0.16(-4.89%)
Feb 03, 2010 3.300 3.400 3.190 3.270 206,083 -0.03(-0.91%)
Feb 02, 2010 3.410 3.490 3.250 3.300 315,239 -0.10(-2.94%)
Feb 01, 2010 3.060 3.410 3.040 3.400 623,437 +0.39(+12.96%)
Jan 29, 2010 3.050 3.220 2.940 3.010 610,177 +0.07(+2.38%)
Jan 28, 2010 3.250 3.250 2.890 2.940 402,356 -0.03(-1.01%)
Jan 27, 2010 3.100 3.118 2.940 2.970 530,723 -0.15(-4.81%)
Jan 26, 2010 3.250 3.290 3.060 3.120 457,391 -0.15(-4.59%)
Jan 25, 2010 3.350 3.470 3.250 3.270 282,209 -0.11(-3.25%)
Jan 22, 2010 3.330 3.440 3.330 3.380 434,851 +0.03(+0.90%)
Jan 21, 2010 3.490 3.580 3.340 3.350 585,771 -0.15(-4.29%)
Jan 20, 2010 3.670 3.740 3.450 3.500 384,265 -0.19(-5.15%)
Jan 19, 2010 3.580 3.700 3.370 3.690 957,598 +0.04(+1.10%)
Jan 15, 2010 3.570 3.650 3.650 3.650 1,498,600 -0.01(-0.27%)
Jan 14, 2010 3.700 3.700 3.650 3.660 146,609 -0.02(-0.54%)
Jan 13, 2010 3.780 3.780 3.630 3.680 250,767 +0.07(+1.94%)
Jan 12, 2010 3.640 3.690 3.500 3.610 318,838 -0.06(-1.63%)
Jan 11, 2010 3.700 3.780 3.650 3.670 352,859 -0.02(-0.54%)
Jan 08, 2010 3.600 3.690 3.600 3.690 336,673 -0.01(-0.27%)
Jan 07, 2010 3.610 3.720 3.600 3.700 257,314 +0.04(+1.09%)
Jan 06, 2010 3.680 3.740 3.660 3.660 209,824 -0.06(-1.61%)
Jan 05, 2010 3.810 3.810 3.671 3.720 306,158 -0.09(-2.36%)
Jan 04, 2010 3.740 3.810 3.710 3.810 335,422 +0.03(+0.79%)
Dec 31, 2009 3.730 3.780 3.780 3.780 186,000 +0.11(+3.00%)
Dec 30, 2009 3.680 3.680 3.620 3.670 182,759 -0.01(-0.27%)
Dec 29, 2009 3.780 3.790 3.650 3.680 282,487 -0.04(-1.08%)
Dec 28, 2009 3.900 3.900 3.670 3.720 332,623 -0.07(-1.85%)
Dec 24, 2009 3.880 3.880 3.750 3.790 108,171 +0.00(+0.00%)
Dec 23, 2009 3.690 3.800 3.660 3.790 388,876 +0.15(+4.12%)
Dec 22, 2009 3.640 3.710 3.640 3.640 475,962 +0.00(+0.00%)
Dec 21, 2009 3.760 3.760 3.600 3.640 523,952 -0.16(-4.21%)
Dec 18, 2009 3.410 3.800 3.270 3.800 2,025,233 +0.29(+8.26%)
Dec 17, 2009 3.600 3.690 3.500 3.510 732,342 -0.19(-5.14%)
Dec 16, 2009 3.720 3.770 3.650 3.700 427,088 -0.01(-0.27%)
Dec 15, 2009 3.680 3.880 3.601 3.710 1,127,514 +0.03(+0.82%)
Dec 14, 2009 3.640 3.680 3.574 3.680 360,934 +0.10(+2.79%)
Dec 11, 2009 3.650 3.700 3.560 3.580 125,839 -0.04(-1.10%)
Dec 10, 2009 3.750 3.790 3.610 3.620 256,107 -0.11(-2.95%)
Dec 09, 2009 3.540 3.730 3.500 3.730 370,988 +0.17(+4.78%)
Dec 08, 2009 3.570 3.630 3.560 3.560 325,337 -0.10(-2.73%)
Dec 07, 2009 3.630 3.660 3.550 3.660 352,469 +0.07(+1.95%)
Dec 04, 2009 3.650 3.750 3.550 3.590 392,655 +0.02(+0.56%)
Dec 03, 2009 3.730 3.730 3.550 3.570 421,710 -0.14(-3.77%)
Dec 02, 2009 3.480 3.850 3.420 3.710 1,504,660 +0.35(+10.42%)
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.