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 (%)
Jul 30, 2010 2.770 2.770 2.550 2.770 611,675 +0.18(+6.95%)
Jul 29, 2010 2.680 2.680 2.570 2.590 722,796 -0.09(-3.36%)
Jul 28, 2010 2.680 2.810 2.660 2.680 2,146 -0.11(-3.94%)
Jul 27, 2010 2.640 2.830 2.640 2.790 734,185 +0.14(+5.28%)
Jul 26, 2010 2.480 2.700 2.430 2.650 811,813 +0.20(+8.16%)
Jul 23, 2010 2.400 2.450 2.360 2.450 222,076 +0.05(+2.08%)
Jul 22, 2010 2.250 2.400 2.230 2.400 339,867 +0.16(+7.14%)
Jul 21, 2010 2.300 2.300 2.230 2.240 222,086 -0.04(-1.75%)
Jul 20, 2010 2.150 2.290 2.110 2.280 350,619 +0.11(+5.07%)
Jul 19, 2010 2.320 2.320 2.150 2.170 288,109 -0.04(-1.81%)
Jul 16, 2010 2.210 2.330 2.200 2.210 259,279 -0.13(-5.56%)
Jul 15, 2010 2.440 2.440 2.290 2.340 179,086 -0.10(-4.10%)
Jul 14, 2010 2.440 2.510 2.390 2.440 234,264 -0.01(-0.41%)
Jul 13, 2010 2.450 2.500 2.380 2.450 5,247 +0.00(+0.00%)
Jul 12, 2010 2.490 2.496 2.400 2.450 175,597 +0.03(+1.24%)
Jul 09, 2010 2.420 2.420 2.300 2.420 208,026 +0.15(+6.61%)
Jul 08, 2010 2.270 2.370 2.200 2.270 298,211 +0.02(+0.89%)
Jul 07, 2010 2.180 2.250 2.160 2.250 464,118 +0.04(+1.81%)
Jul 06, 2010 2.210 2.240 2.150 2.210 2,683 -0.02(-0.90%)
Jul 02, 2010 2.230 2.370 2.220 2.230 301,885 -0.12(-5.11%)
Jul 01, 2010 2.350 2.400 2.130 2.350 449,329 -0.01(-0.42%)
Jun 30, 2010 2.360 2.500 2.350 2.360 4,210 +0.01(+0.43%)
Jun 29, 2010 2.450 2.520 2.350 2.350 465,371 -0.32(-11.99%)
Jun 25, 2010 2.670 2.790 2.670 2.670 706,072 -0.07(-2.55%)
Jun 24, 2010 2.740 2.800 2.650 2.740 294 -0.01(-0.36%)
Jun 23, 2010 2.790 2.790 2.700 2.750 179,825 +0.00(+0.00%)
Jun 22, 2010 2.750 2.940 2.750 2.750 1,441 -0.07(-2.48%)
Jun 21, 2010 3.000 3.000 2.820 2.820 277,232 -0.06(-2.08%)
Jun 18, 2010 2.880 2.940 2.810 2.880 514,700 +0.03(+1.05%)
Jun 17, 2010 2.850 2.990 2.800 2.850 229,942 -0.01(-0.35%)
Jun 16, 2010 2.990 3.000 2.800 2.860 404,205 -0.13(-4.35%)
Jun 15, 2010 2.990 2.990 2.840 2.990 2,506 +0.14(+4.91%)
Jun 14, 2010 2.650 2.900 2.650 2.850 543,891 +0.23(+8.78%)
Jun 11, 2010 2.560 2.620 2.530 2.620 228,761 +0.06(+2.34%)
Jun 10, 2010 2.560 2.560 2.480 2.560 2,328 +0.08(+3.23%)
Jun 09, 2010 2.470 2.570 2.470 2.480 240,428 +0.01(+0.40%)
Jun 08, 2010 2.410 2.500 2.410 2.470 244,024 +0.07(+2.92%)
Jun 07, 2010 2.490 2.570 2.390 2.400 284,828 -0.04(-1.64%)
Jun 04, 2010 2.440 2.580 2.440 2.440 294,750 -0.15(-5.79%)
Jun 03, 2010 2.590 2.630 2.540 2.590 213,516 -0.02(-0.77%)
Jun 02, 2010 2.610 2.620 2.440 2.610 404,360 +0.16(+6.53%)
Jun 01, 2010 2.550 2.570 2.450 2.450 348,145 -0.12(-4.67%)
May 28, 2010 2.570 2.790 2.490 2.570 522,105 -0.10(-3.75%)
May 27, 2010 2.640 2.700 2.580 2.670 327,051 +0.10(+3.89%)
May 26, 2010 2.570 2.650 2.510 2.570 4,039 +0.12(+4.90%)
May 25, 2010 2.590 2.590 2.420 2.450 487,005 -0.18(-6.84%)
May 24, 2010 2.680 2.740 2.570 2.630 269,310 -0.04(-1.50%)
May 21, 2010 2.560 2.710 2.460 2.670 550,609 +0.14(+5.53%)
May 20, 2010 2.560 2.630 2.510 2.530 630,443 -0.23(-8.33%)
May 19, 2010 2.950 2.950 2.680 2.760 817,249 -0.23(-7.69%)
May 18, 2010 2.980 3.080 2.980 2.990 264,761 -0.02(-0.66%)
May 17, 2010 3.040 3.120 2.980 3.010 323,557 -0.08(-2.59%)
May 14, 2010 3.090 3.240 3.000 3.090 406,512 -0.15(-4.63%)
May 13, 2010 3.240 3.300 3.150 3.240 611,331 +0.01(+0.31%)
May 12, 2010 3.030 3.290 3.010 3.230 726,095 +0.22(+7.31%)
May 11, 2010 3.000 3.050 2.960 3.010 406,345 +0.11(+3.79%)
May 10, 2010 2.800 2.900 2.800 2.900 302,449 +0.15(+5.45%)
May 07, 2010 2.720 2.790 2.610 2.750 369,104 +0.01(+0.36%)
May 06, 2010 2.950 2.950 2.650 2.740 375,062 +0.07(+2.62%)
May 05, 2010 2.700 3.040 2.670 2.670 552,354 -0.10(-3.61%)
May 04, 2010 2.910 2.920 2.730 2.770 538,559 -0.17(-5.78%)
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.