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 (%)
Mar 31, 2014 1.340 1.390 1.320 1.320 1,038,570 -0.01(-0.75%)
Mar 28, 2014 1.360 1.430 1.330 1.330 947,107 -0.01(-0.75%)
Mar 27, 2014 1.390 1.440 1.300 1.340 1,433,755 -0.04(-2.90%)
Mar 26, 2014 1.520 1.520 1.370 1.380 1,908,180 -0.11(-7.38%)
Mar 25, 2014 1.520 1.550 1.480 1.490 871,818 +0.00(+0.00%)
Mar 24, 2014 1.590 1.600 1.490 1.490 1,703,579 -0.06(-3.87%)
Mar 21, 2014 1.650 1.710 1.510 1.550 3,888,540 -0.10(-6.06%)
Mar 20, 2014 1.620 1.690 1.620 1.650 1,029,748 +0.03(+1.85%)
Mar 19, 2014 1.690 1.710 1.610 1.620 1,456,719 -0.07(-4.14%)
Mar 18, 2014 1.690 1.730 1.670 1.690 1,061,672 +0.00(+0.00%)
Mar 17, 2014 1.730 1.750 1.680 1.690 1,207,207 -0.03(-1.74%)
Mar 14, 2014 1.670 1.750 1.665 1.720 1,337,845 +0.06(+3.61%)
Mar 13, 2014 1.770 1.770 1.660 1.660 1,601,694 -0.08(-4.60%)
Mar 12, 2014 1.790 1.816 1.710 1.740 1,151,374 -0.04(-2.25%)
Mar 11, 2014 1.840 1.850 1.770 1.780 1,130,258 -0.04(-2.20%)
Mar 10, 2014 1.870 1.890 1.800 1.820 781,440 -0.03(-1.62%)
Mar 07, 2014 1.910 1.910 1.830 1.850 750,688 -0.03(-1.60%)
Mar 06, 2014 1.960 1.990 1.870 1.880 851,604 -0.06(-3.09%)
Mar 05, 2014 2.020 2.020 1.870 1.940 1,233,273 -0.05(-2.51%)
Mar 04, 2014 1.850 2.020 1.850 1.990 2,453,734 +0.17(+9.34%)
Mar 03, 2014 1.810 1.980 1.810 1.820 1,885,276 +0.00(+0.00%)
Feb 28, 2014 1.780 1.860 1.780 1.820 866,514 +0.05(+2.82%)
Feb 27, 2014 1.800 1.860 1.750 1.770 946,371 +0.02(+1.14%)
Feb 26, 2014 1.850 1.870 1.730 1.750 1,301,778 -0.04(-2.23%)
Feb 25, 2014 1.660 1.800 1.640 1.790 1,694,066 +0.15(+9.15%)
Feb 24, 2014 1.660 1.720 1.610 1.640 959,924 -0.02(-1.20%)
Feb 21, 2014 1.680 1.690 1.640 1.660 937,391 -0.01(-0.60%)
Feb 20, 2014 1.680 1.730 1.650 1.670 589,476 +0.01(+0.60%)
Feb 19, 2014 1.730 1.750 1.660 1.660 644,381 -0.06(-3.49%)
Feb 18, 2014 1.690 1.770 1.670 1.720 807,655 +0.07(+4.24%)
Feb 14, 2014 1.700 1.650 1.650 1.650 490,700 +0.00(+0.00%)
Feb 13, 2014 1.650 1.700 1.630 1.650 519,049 -0.01(-0.60%)
Feb 12, 2014 1.630 1.680 1.620 1.660 779,986 +0.03(+1.84%)
Feb 11, 2014 1.640 1.670 1.620 1.630 710,673 -0.02(-1.21%)
Feb 10, 2014 1.690 1.690 1.620 1.650 578,956 -0.02(-1.20%)
Feb 07, 2014 1.720 1.830 1.650 1.670 735,154 +0.02(+1.21%)
Feb 06, 2014 1.670 1.700 1.640 1.650 698,976 +0.01(+0.61%)
Feb 05, 2014 1.680 1.730 1.610 1.640 883,269 -0.03(-1.80%)
Feb 04, 2014 1.680 1.720 1.660 1.670 460,791 +0.01(+0.60%)
Feb 03, 2014 1.740 1.770 1.650 1.660 973,999 -0.07(-4.05%)
Jan 31, 2014 1.750 1.770 1.730 1.730 539,743 -0.04(-2.26%)
Jan 30, 2014 1.850 1.870 1.750 1.770 891,621 -0.01(-0.56%)
Jan 29, 2014 1.770 1.820 1.750 1.780 896,761 +0.03(+1.71%)
Jan 28, 2014 1.740 1.780 1.730 1.750 919,073 +0.01(+0.57%)
Jan 27, 2014 1.840 1.850 1.740 1.740 942,108 -0.08(-4.40%)
Jan 24, 2014 1.950 1.960 1.790 1.820 1,027,352 -0.13(-6.67%)
Jan 23, 2014 1.980 2.020 1.930 1.950 423,863 -0.03(-1.52%)
Jan 22, 2014 2.000 2.020 1.940 1.980 784,606 +0.01(+0.51%)
Jan 21, 2014 1.920 2.010 1.910 1.970 1,612,892 +0.09(+4.79%)
Jan 17, 2014 1.890 1.880 1.880 1.880 741,900 +0.00(+0.00%)
Jan 16, 2014 1.810 1.900 1.810 1.880 819,626 +0.06(+3.30%)
Jan 15, 2014 1.790 1.820 1.770 1.820 539,538 +0.03(+1.68%)
Jan 14, 2014 1.800 1.830 1.760 1.790 486,907 +0.00(+0.00%)
Jan 13, 2014 1.850 1.860 1.780 1.790 495,349 -0.05(-2.72%)
Jan 10, 2014 1.830 1.860 1.800 1.840 411,789 +0.03(+1.66%)
Jan 09, 2014 1.860 1.900 1.800 1.810 575,287 -0.05(-2.69%)
Jan 08, 2014 1.900 1.940 1.860 1.860 301,007 -0.03(-1.59%)
Jan 07, 2014 1.900 1.950 1.870 1.890 307,132 -0.01(-0.53%)
Jan 06, 2014 1.920 1.937 1.870 1.900 371,416 -0.02(-1.04%)
Jan 03, 2014 1.880 1.950 1.870 1.920 327,018 +0.04(+2.13%)
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.