Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uranium Energy (NY: UEC )

6.980 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Nov 28, 2014 1.840 1.840 1.730 1.735 616,849 -0.14(-7.22%)
Nov 26, 2014 1.800 1.870 1.870 1.870 627,800 +0.06(+3.31%)
Nov 25, 2014 1.750 1.840 1.730 1.810 619,872 +0.06(+3.43%)
Nov 24, 2014 1.920 1.930 1.750 1.750 982,618 -0.15(-7.89%)
Nov 21, 2014 1.940 1.940 1.880 1.900 529,351 -0.04(-2.06%)
Nov 20, 2014 1.860 1.940 1.820 1.940 1,331,792 +0.07(+3.74%)
Nov 19, 2014 1.900 1.960 1.860 1.870 1,229,567 -0.03(-1.58%)
Nov 18, 2014 1.990 2.000 1.830 1.900 1,845,943 +0.00(+0.00%)
Nov 17, 2014 1.870 1.950 1.810 1.900 2,000,761 +0.09(+4.97%)
Nov 14, 2014 1.650 1.810 1.560 1.810 2,187,271 +0.24(+15.29%)
Nov 13, 2014 1.690 1.760 1.540 1.570 1,920,755 -0.11(-6.55%)
Nov 12, 2014 1.840 1.870 1.660 1.680 2,548,872 -0.12(-6.67%)
Nov 11, 2014 1.880 1.910 1.759 1.800 2,577,014 -0.10(-5.26%)
Nov 10, 2014 1.870 2.000 1.790 1.900 7,086,545 +0.18(+10.47%)
Nov 07, 2014 1.520 1.720 1.450 1.720 3,457,143 +0.25(+17.01%)
Nov 06, 2014 1.460 1.520 1.350 1.470 3,343,841 +0.11(+8.09%)
Nov 05, 2014 1.110 1.410 1.110 1.360 3,506,014 +0.27(+24.77%)
Nov 04, 2014 1.110 1.129 1.080 1.090 378,493 -0.02(-1.80%)
Nov 03, 2014 1.120 1.146 1.110 1.110 378,629 -0.04(-3.48%)
Oct 31, 2014 1.170 1.180 1.130 1.150 356,541 -0.02(-1.71%)
Oct 30, 2014 1.140 1.180 1.110 1.170 313,865 +0.02(+1.74%)
Oct 29, 2014 1.190 1.250 1.140 1.150 417,834 -0.05(-4.17%)
Oct 28, 2014 1.080 1.200 1.070 1.200 561,717 +0.11(+10.09%)
Oct 27, 2014 1.080 1.110 1.110 1.090 191,410 -0.02(-1.80%)
Oct 24, 2014 1.170 1.180 1.090 1.110 491,581 -0.07(-5.93%)
Oct 23, 2014 1.080 1.190 1.080 1.180 340,836 +0.11(+10.28%)
Oct 22, 2014 1.140 1.160 1.060 1.070 482,442 -0.10(-8.55%)
Oct 21, 2014 1.200 1.250 1.170 1.170 264,377 -0.04(-3.31%)
Oct 20, 2014 1.180 1.200 1.180 1.210 252,326 +0.03(+2.54%)
Oct 17, 2014 1.210 1.250 1.180 1.180 505,919 -0.02(-1.67%)
Oct 16, 2014 1.060 1.200 1.060 1.200 612,735 +0.13(+12.15%)
Oct 15, 2014 1.050 1.080 1.020 1.070 580,834 +0.01(+0.94%)
Oct 14, 2014 1.080 1.090 1.050 1.060 292,487 -0.02(-1.85%)
Oct 13, 2014 1.070 1.080 1.070 1.080 283,937 +0.01(+0.93%)
Oct 10, 2014 1.100 1.109 1.070 1.070 522,889 -0.03(-2.73%)
Oct 09, 2014 1.140 1.150 1.100 1.100 324,128 -0.02(-1.79%)
Oct 08, 2014 1.150 1.200 1.100 1.120 508,321 -0.05(-4.27%)
Oct 07, 2014 1.150 1.170 1.120 1.170 300,644 +0.01(+0.86%)
Oct 06, 2014 1.180 1.200 1.140 1.160 188,114 -0.01(-0.85%)
Oct 03, 2014 1.120 1.190 1.120 1.170 503,287 +0.03(+2.63%)
Oct 02, 2014 1.190 1.190 1.110 1.140 500,486 -0.06(-5.00%)
Oct 01, 2014 1.220 1.240 1.170 1.200 708,142 -0.05(-4.00%)
Sep 30, 2014 1.260 1.290 1.170 1.250 925,807 -0.04(-3.10%)
Sep 29, 2014 1.280 1.290 1.250 1.290 403,009 +0.01(+0.78%)
Sep 26, 2014 1.310 1.330 1.260 1.280 319,217 -0.01(-0.78%)
Sep 25, 2014 1.350 1.350 1.250 1.290 811,110 -0.03(-2.27%)
Sep 24, 2014 1.400 1.406 1.290 1.320 741,384 -0.09(-6.38%)
Sep 23, 2014 1.400 1.410 1.350 1.410 365,643 +0.01(+0.71%)
Sep 22, 2014 1.320 1.410 1.300 1.400 671,817 +0.11(+8.53%)
Sep 19, 2014 1.380 1.400 1.290 1.290 666,213 -0.09(-6.52%)
Sep 18, 2014 1.400 1.410 1.380 1.380 243,349 -0.02(-1.43%)
Sep 17, 2014 1.400 1.430 1.400 1.400 267,143 +0.02(+1.45%)
Sep 16, 2014 1.440 1.440 1.350 1.380 449,182 -0.01(-0.72%)
Sep 15, 2014 1.440 1.440 1.370 1.390 345,660 -0.03(-2.11%)
Sep 12, 2014 1.360 1.440 1.350 1.420 600,694 +0.06(+4.41%)
Sep 11, 2014 1.360 1.360 1.340 1.360 291,551 +0.00(+0.00%)
Sep 10, 2014 1.350 1.330 1.340 1.360 211,532 +0.03(+2.26%)
Sep 09, 2014 1.360 1.380 1.320 1.330 365,317 -0.03(-2.21%)
Sep 08, 2014 1.310 1.380 1.300 1.360 427,301 +0.02(+1.49%)
Sep 05, 2014 1.360 1.380 1.330 1.340 544,063 -0.03(-2.19%)
Sep 04, 2014 1.350 1.370 1.320 1.370 462,395 +0.05(+3.79%)
Sep 03, 2014 1.350 1.380 1.290 1.320 648,700 -0.03(-2.22%)
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.