Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uranium Energy (NY: UEC )

7.420 +0.440 (+6.30%)
Streaming Delayed Price Updated: 10:01 AM 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 (%)
Jul 31, 2015 1.350 1.360 1.340 1.340 1,072,240 -0.01(-0.74%)
Jul 30, 2015 1.350 1.400 1.350 1.350 555,712 +0.01(+0.75%)
Jul 29, 2015 1.300 1.340 1.300 1.340 468,592 +0.02(+1.52%)
Jul 28, 2015 1.300 1.340 1.250 1.320 1,292,571 +0.01(+0.76%)
Jul 27, 2015 1.370 1.400 1.310 1.310 849,993 -0.04(-2.96%)
Jul 24, 2015 1.460 1.460 1.340 1.350 795,084 -0.11(-7.53%)
Jul 23, 2015 1.460 1.480 1.450 1.460 696,049 +0.00(+0.00%)
Jul 22, 2015 1.400 1.480 1.370 1.460 1,159,280 +0.06(+4.29%)
Jul 21, 2015 1.260 1.410 1.260 1.400 1,107,466 +0.14(+11.11%)
Jul 20, 2015 1.370 1.370 1.260 1.260 1,164,964 -0.10(-7.35%)
Jul 17, 2015 1.420 1.420 1.350 1.360 707,465 -0.04(-2.86%)
Jul 16, 2015 1.460 1.470 1.400 1.400 657,065 -0.07(-4.76%)
Jul 15, 2015 1.590 1.600 1.460 1.470 2,844,600 -0.01(-0.68%)
Jul 14, 2015 1.350 1.490 1.330 1.480 1,212,117 +0.15(+11.28%)
Jul 13, 2015 1.340 1.350 1.300 1.330 973,703 +0.03(+2.31%)
Jul 10, 2015 1.290 1.350 1.250 1.300 2,155,895 +0.01(+0.78%)
Jul 09, 2015 1.260 1.290 1.180 1.290 1,797,446 +0.11(+9.32%)
Jul 08, 2015 1.260 1.281 1.130 1.180 2,554,273 -0.10(-7.81%)
Jul 07, 2015 1.250 1.300 1.210 1.280 2,156,629 +0.03(+2.40%)
Jul 06, 2015 1.370 1.380 1.230 1.250 3,958,761 -0.16(-11.35%)
Jul 02, 2015 1.460 1.410 1.410 1.410 2,168,000 -0.07(-4.73%)
Jul 01, 2015 1.620 1.690 1.450 1.480 1,910,178 -0.11(-6.92%)
Jun 30, 2015 1.550 1.610 1.540 1.590 1,334,650 +0.05(+3.25%)
Jun 29, 2015 1.670 1.690 1.470 1.540 3,615,391 -0.10(-6.10%)
Jun 26, 2015 1.620 1.690 1.550 1.640 10,886,755 +0.04(+2.50%)
Jun 25, 2015 1.680 1.710 1.550 1.600 3,549,077 -0.08(-4.76%)
Jun 24, 2015 1.860 1.890 1.610 1.680 3,873,081 -0.18(-9.68%)
Jun 23, 2015 2.030 2.060 1.830 1.860 4,098,265 -0.16(-7.92%)
Jun 22, 2015 2.060 2.370 1.950 2.020 6,281,004 +0.22(+12.22%)
Jun 19, 2015 2.190 2.190 1.580 1.800 17,343,540 -0.62(-25.62%)
Jun 18, 2015 2.570 2.610 2.420 2.420 2,620,700 -0.18(-6.92%)
Jun 17, 2015 2.700 2.700 2.520 2.600 1,722,508 -0.15(-5.45%)
Jun 16, 2015 2.750 2.830 2.610 2.750 1,648,258 -0.04(-1.43%)
Jun 15, 2015 2.880 2.880 2.730 2.790 1,662,954 -0.10(-3.46%)
Jun 12, 2015 2.860 2.900 2.810 2.890 824,049 +0.04(+1.40%)
Jun 11, 2015 2.830 2.900 2.790 2.850 1,128,115 +0.06(+2.15%)
Jun 10, 2015 2.670 2.825 2.620 2.790 1,313,153 +0.12(+4.49%)
Jun 09, 2015 2.820 2.910 2.660 2.670 2,189,231 -0.13(-4.64%)
Jun 08, 2015 2.930 2.930 2.770 2.800 1,210,250 -0.10(-3.45%)
Jun 05, 2015 2.850 2.940 2.820 2.900 727,202 +0.02(+0.69%)
Jun 04, 2015 2.890 2.930 2.820 2.880 977,385 -0.02(-0.69%)
Jun 03, 2015 2.970 2.990 2.880 2.900 1,040,460 -0.07(-2.36%)
Jun 02, 2015 2.950 2.980 2.860 2.970 1,136,618 +0.05(+1.71%)
Jun 01, 2015 2.970 2.995 2.800 2.920 1,892,167 -0.07(-2.34%)
May 29, 2015 2.950 2.990 2.900 2.990 2,311,789 +0.09(+3.10%)
May 28, 2015 2.800 2.950 2.720 2.900 3,299,866 +0.20(+7.41%)
May 27, 2015 2.610 2.710 2.610 2.700 1,077,670 +0.09(+3.45%)
May 26, 2015 2.690 2.700 2.590 2.610 844,281 -0.09(-3.33%)
May 22, 2015 2.710 2.700 2.700 2.700 769,000 +0.04(+1.50%)
May 21, 2015 2.640 2.740 2.590 2.660 1,333,095 +0.00(+0.00%)
May 20, 2015 2.600 2.700 2.590 2.660 1,133,525 +0.04(+1.53%)
May 19, 2015 2.620 2.710 2.560 2.620 1,422,302 -0.04(-1.50%)
May 18, 2015 2.770 2.790 2.620 2.660 1,507,016 -0.07(-2.56%)
May 15, 2015 2.840 2.850 2.700 2.730 1,801,801 -0.09(-3.19%)
May 14, 2015 2.720 2.930 2.700 2.820 3,415,833 +0.12(+4.44%)
May 13, 2015 2.500 2.710 2.460 2.700 2,455,614 +0.24(+9.76%)
May 12, 2015 2.350 2.540 2.334 2.460 1,734,460 +0.06(+2.50%)
May 11, 2015 2.470 2.500 2.320 2.400 1,683,910 -0.08(-3.23%)
May 08, 2015 2.410 2.480 2.310 2.480 1,253,821 +0.06(+2.48%)
May 07, 2015 2.310 2.460 2.175 2.420 1,951,226 +0.07(+2.98%)
May 06, 2015 2.480 2.490 2.305 2.350 1,312,705 -0.14(-5.62%)
May 05, 2015 2.490 2.540 2.440 2.490 1,148,722 +0.00(+0.00%)
May 04, 2015 2.480 2.540 2.380 2.490 1,272,142 +0.01(+0.40%)
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.