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 29, 2012 3.920 3.990 3.740 3.750 608,958 -0.16(-4.09%)
Feb 28, 2012 3.980 4.000 3.900 3.910 342,929 -0.05(-1.26%)
Feb 27, 2012 4.135 4.135 3.950 3.960 501,043 -0.10(-2.46%)
Feb 24, 2012 4.250 4.250 4.030 4.060 432,474 -0.17(-4.02%)
Feb 23, 2012 4.110 4.250 3.950 4.230 663,903 +0.11(+2.67%)
Feb 22, 2012 4.365 4.390 4.110 4.120 696,029 -0.16(-3.74%)
Feb 21, 2012 4.260 4.440 4.250 4.280 937,619 +0.03(+0.71%)
Feb 17, 2012 4.190 4.250 4.060 4.250 1,223,641 +0.08(+1.92%)
Feb 16, 2012 3.890 4.230 3.870 4.170 1,836,204 +0.29(+7.47%)
Feb 15, 2012 3.840 3.940 3.830 3.880 376,802 +0.00(+0.00%)
Feb 14, 2012 3.990 3.990 3.820 3.880 275,142 -0.11(-2.76%)
Feb 13, 2012 3.860 3.990 3.860 3.990 378,869 +0.17(+4.45%)
Feb 10, 2012 3.980 4.000 3.810 3.820 562,245 -0.20(-4.98%)
Feb 09, 2012 4.000 4.070 3.940 4.020 471,493 +0.08(+2.03%)
Feb 08, 2012 3.960 4.000 3.860 3.940 256,206 +0.01(+0.25%)
Feb 07, 2012 3.940 3.940 3.820 3.930 246,754 +0.00(+0.00%)
Feb 06, 2012 3.990 3.990 3.920 3.930 235,138 -0.09(-2.24%)
Feb 03, 2012 4.050 4.060 3.990 4.020 1,007,881 +0.03(+0.75%)
Feb 02, 2012 4.000 4.080 3.935 3.990 594,627 -0.01(-0.25%)
Feb 01, 2012 3.650 4.000 3.650 4.000 872,550 +0.40(+11.11%)
Jan 31, 2012 3.860 3.980 3.600 3.600 1,071,522 -0.23(-6.01%)
Jan 30, 2012 4.010 4.100 3.800 3.830 661,801 -0.27(-6.59%)
Jan 27, 2012 4.050 4.120 4.030 4.100 351,117 +0.05(+1.23%)
Jan 26, 2012 4.140 4.200 4.000 4.050 628,000 +0.01(+0.25%)
Jan 25, 2012 3.850 4.070 3.800 4.040 683,786 +0.19(+4.94%)
Jan 24, 2012 3.790 3.870 3.680 3.850 301,568 +0.03(+0.79%)
Jan 23, 2012 3.800 3.950 3.680 3.820 574,493 -0.03(-0.78%)
Jan 20, 2012 3.800 3.870 3.800 3.850 360,444 +0.05(+1.32%)
Jan 19, 2012 3.660 3.850 3.660 3.800 559,236 +0.15(+4.11%)
Jan 18, 2012 3.670 3.680 3.530 3.650 621,647 +0.00(+0.00%)
Jan 17, 2012 3.590 3.730 3.510 3.650 939,182 +0.22(+6.41%)
Jan 13, 2012 3.270 3.469 3.240 3.430 807,307 +0.16(+4.89%)
Jan 12, 2012 3.120 3.290 3.110 3.270 634,946 +0.17(+5.48%)
Jan 11, 2012 3.030 3.100 3.020 3.100 382,717 +0.05(+1.64%)
Jan 10, 2012 2.970 3.090 2.970 3.050 288,784 +0.01(+0.33%)
Jan 09, 2012 3.080 3.090 3.010 3.040 538,738 -0.04(-1.30%)
Jan 06, 2012 3.120 3.130 3.060 3.080 223,455 -0.02(-0.65%)
Jan 05, 2012 3.070 3.100 3.020 3.100 168,822 +0.02(+0.65%)
Jan 04, 2012 3.020 3.100 3.010 3.080 371,381 +0.02(+0.65%)
Dec 30, 2011 2.970 3.060 2.970 3.060 377,734 +0.09(+3.03%)
Dec 29, 2011 2.870 2.970 2.870 2.970 244,284 +0.02(+0.68%)
Dec 28, 2011 2.960 2.960 2.850 2.950 349,957 -0.02(-0.67%)
Dec 27, 2011 3.000 3.040 2.940 2.970 199,365 -0.04(-1.33%)
Dec 23, 2011 2.950 3.050 2.933 3.010 231,359 -0.17(-5.35%)
Dec 21, 2011 3.220 3.220 3.090 3.180 338,545 -0.07(-2.15%)
Dec 20, 2011 3.130 3.340 3.030 3.250 926,496 +0.17(+5.52%)
Dec 19, 2011 3.010 3.090 2.960 3.080 473,954 +0.08(+2.67%)
Dec 16, 2011 2.890 3.005 2.840 3.000 627,696 +0.09(+3.09%)
Dec 15, 2011 3.000 3.000 2.870 2.910 311,863 -0.05(-1.69%)
Dec 14, 2011 3.010 3.120 2.870 2.960 497,944 -0.04(-1.33%)
Dec 13, 2011 3.190 3.200 2.930 3.000 390,972 -0.12(-3.85%)
Dec 12, 2011 3.090 3.160 3.050 3.120 420,056 -0.04(-1.27%)
Dec 09, 2011 3.000 3.170 3.000 3.160 349,798 +0.13(+4.29%)
Dec 08, 2011 3.130 3.170 3.010 3.030 333,345 -0.11(-3.50%)
Dec 07, 2011 3.010 3.140 3.000 3.140 353,846 +0.08(+2.61%)
Dec 06, 2011 2.930 3.080 2.930 3.060 343,573 +0.02(+0.66%)
Dec 05, 2011 2.950 3.060 2.880 3.040 353,428 +0.12(+4.11%)
Dec 02, 2011 2.990 2.990 2.860 2.920 321,958 +0.03(+1.04%)
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.