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

US Nuclear Corp (OP: UCLE )

0.1090 +0.0007 (+0.65%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 1, 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 (%)
May 31, 2018 1.480 1.480 1.320 1.470 23,764 -0.02(-1.34%)
May 30, 2018 1.730 1.750 1.150 1.490 122,461 -0.25(-14.37%)
May 29, 2018 1.890 1.890 1.730 1.740 9,330 -0.15(-7.94%)
May 25, 2018 1.890 1.890 1.890 0 -0.09(-4.55%)
May 24, 2018 1.990 2.000 1.860 1.980 16,793 -0.02(-1.00%)
May 23, 2018 2.070 2.070 1.850 2.000 17,486 -0.09(-4.31%)
May 22, 2018 2.600 2.600 1.850 2.090 31,847 -0.13(-5.86%)
May 21, 2018 2.295 2.600 2.170 2.220 45,139 -0.03(-1.33%)
May 18, 2018 2.180 2.290 2.010 2.250 21,293 +0.05(+2.27%)
May 17, 2018 2.250 2.300 2.180 2.200 22,839 -0.11(-4.76%)
May 16, 2018 2.410 2.410 2.160 2.310 41,474 -0.09(-3.75%)
May 15, 2018 2.280 2.400 2.200 2.400 6,254 +0.02(+0.84%)
May 14, 2018 2.350 2.380 2.190 2.380 9,211 -0.02(-0.84%)
May 11, 2018 2.500 2.600 2.400 2.400 4,846 -0.27(-10.11%)
May 10, 2018 2.700 2.700 2.450 2.670 3,470 -0.03(-1.11%)
May 09, 2018 2.750 2.750 2.160 2.700 15,342 +0.00(+0.00%)
May 08, 2018 2.900 3.200 2.560 2.700 6,311 -0.20(-6.90%)
May 07, 2018 2.700 3.100 2.700 2.900 32,356 +0.23(+8.61%)
May 04, 2018 2.600 2.700 2.600 2.670 6,519 +0.07(+2.69%)
May 03, 2018 2.320 2.600 2.320 2.600 7,285 +0.30(+13.04%)
May 02, 2018 2.020 2.490 2.020 2.300 21,540 +0.28(+13.86%)
May 01, 2018 2.480 2.480 2.010 2.020 11,290 -0.48(-19.20%)
Apr 30, 2018 2.490 2.500 2.370 2.500 10,617 +0.02(+0.81%)
Apr 27, 2018 2.460 2.490 2.260 2.480 12,162 +0.01(+0.40%)
Apr 26, 2018 2.600 2.700 2.400 2.470 7,260 -0.13(-5.00%)
Apr 25, 2018 2.500 2.690 2.400 2.600 7,060 +0.05(+1.96%)
Apr 24, 2018 2.550 2.550 2.450 2.550 7,434 +0.00(+0.00%)
Apr 23, 2018 2.600 2.700 2.500 2.550 7,066 -0.15(-5.56%)
Apr 20, 2018 2.750 2.750 2.700 2.700 4,045 +0.00(+0.00%)
Apr 19, 2018 2.800 2.800 2.500 2.700 8,309 -0.20(-6.90%)
Apr 18, 2018 2.600 2.900 2.400 2.900 19,580 +0.24(+9.02%)
Apr 17, 2018 2.840 2.850 2.320 2.660 35,382 -0.21(-7.32%)
Apr 16, 2018 2.900 3.190 2.750 2.870 52,069 -0.13(-4.33%)
Apr 13, 2018 2.750 3.200 2.750 3.000 22,901 +0.00(+0.00%)
Apr 12, 2018 3.650 3.650 2.650 3.000 59,756 -0.55(-15.49%)
Apr 11, 2018 3.600 3.690 3.400 3.550 5,781 -0.05(-1.39%)
Apr 10, 2018 3.750 3.750 3.500 3.600 15,627 +0.10(+2.85%)
Apr 09, 2018 3.600 3.750 3.400 3.500 18,913 +0.00(+0.00%)
Apr 06, 2018 3.500 3.500 3.350 3.500 7,174 +0.15(+4.48%)
Apr 05, 2018 3.800 3.820 2.950 3.350 75,022 -0.40(-10.67%)
Apr 04, 2018 3.840 3.840 3.500 3.750 18,083 -0.15(-3.85%)
Apr 03, 2018 3.450 4.150 3.450 3.900 49,388 +0.60(+18.18%)
Apr 02, 2018 3.500 3.500 3.000 3.300 31,495 -0.10(-2.94%)
Mar 29, 2018 3.400 3.400 3.400 0 -0.30(-8.11%)
Mar 28, 2018 3.280 3.950 3.280 3.700 93,415 +0.51(+15.99%)
Mar 27, 2018 4.100 4.200 2.800 3.190 159,906 -1.16(-26.67%)
Mar 26, 2018 2.790 5.000 2.750 4.350 283,793 +1.67(+62.31%)
Mar 23, 2018 2.040 3.150 2.040 2.680 304,006 +0.69(+34.67%)
Mar 22, 2018 1.750 2.020 1.750 1.990 77,860 +0.24(+13.71%)
Mar 21, 2018 1.600 1.750 1.500 1.750 29,511 +0.10(+6.38%)
Mar 20, 2018 1.750 1.750 1.640 1.645 8,658 -0.05(-3.24%)
Mar 19, 2018 1.750 1.760 1.700 1.700 42,000 -0.05(-2.86%)
Mar 16, 2018 1.740 1.780 1.670 1.750 12,207 +0.03(+1.74%)
Mar 15, 2018 1.760 1.760 1.630 1.720 17,356 -0.04(-2.27%)
Mar 14, 2018 1.760 1.800 1.720 1.760 14,935 -0.04(-2.22%)
Mar 13, 2018 1.800 1.800 1.740 1.800 12,723 +0.00(+0.00%)
Mar 12, 2018 1.850 1.900 1.700 1.800 35,243 +0.05(+2.86%)
Mar 09, 2018 1.850 1.880 1.610 1.750 13,026 -0.15(-7.89%)
Mar 08, 2018 1.830 1.920 1.710 1.900 13,295 +0.05(+2.70%)
Mar 07, 2018 1.980 2.030 1.800 1.850 23,266 -0.12(-6.09%)
Mar 06, 2018 2.050 2.060 1.750 1.970 51,747 -0.08(-3.90%)
Mar 05, 2018 2.200 2.200 1.520 2.050 97,562 -0.15(-6.82%)
Mar 02, 2018 2.225 2.500 2.000 2.200 56,873 -0.03(-1.35%)
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.