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 (%)
Jul 31, 2012 1.930 2.020 1.860 2.000 1,286,064 +0.14(+7.53%)
Jul 30, 2012 1.800 1.920 1.800 1.860 956,410 +0.07(+3.91%)
Jul 27, 2012 1.860 1.860 1.750 1.790 819,186 -0.07(-3.76%)
Jul 26, 2012 1.860 1.880 1.770 1.860 1,190,839 +0.02(+1.09%)
Jul 25, 2012 1.990 1.990 1.800 1.840 1,195,229 -0.09(-4.66%)
Jul 24, 2012 1.960 1.980 1.895 1.930 470,046 -0.03(-1.53%)
Jul 23, 2012 1.920 1.960 1.900 1.960 348,901 +0.00(+0.00%)
Jul 20, 2012 1.980 1.980 1.930 1.960 662,418 -0.05(-2.49%)
Jul 19, 2012 2.040 2.040 1.970 2.010 773,441 -0.02(-0.99%)
Jul 18, 2012 2.110 2.150 2.010 2.030 887,087 -0.02(-0.98%)
Jul 17, 2012 2.130 2.135 2.010 2.050 306,284 -0.05(-2.38%)
Jul 16, 2012 2.040 2.140 2.040 2.100 311,620 +0.05(+2.44%)
Jul 13, 2012 2.030 2.070 2.000 2.050 392,467 +0.03(+1.49%)
Jul 12, 2012 1.970 2.080 1.960 2.020 460,469 +0.01(+0.50%)
Jul 11, 2012 2.030 2.070 2.000 2.010 532,948 -0.04(-1.95%)
Jul 10, 2012 2.120 2.130 2.030 2.050 433,179 -0.03(-1.44%)
Jul 09, 2012 2.100 2.130 2.050 2.080 663,187 -0.01(-0.48%)
Jul 06, 2012 2.130 2.190 2.050 2.090 580,832 -0.10(-4.57%)
Jul 05, 2012 2.270 2.270 2.170 2.190 467,965 -0.08(-3.52%)
Jul 03, 2012 2.170 2.270 2.110 2.270 544,869 +0.09(+4.13%)
Jul 02, 2012 2.270 2.280 2.160 2.180 586,084 -0.11(-4.80%)
Jun 29, 2012 2.140 2.300 2.010 2.290 1,155,592 +0.21(+10.10%)
Jun 28, 2012 2.000 2.100 1.970 2.080 475,911 +0.07(+3.48%)
Jun 27, 2012 1.930 2.030 1.920 2.010 451,146 +0.09(+4.69%)
Jun 26, 2012 1.990 1.990 1.860 1.920 460,238 -0.08(-4.00%)
Jun 25, 2012 2.080 2.090 1.920 2.000 539,724 -0.09(-4.31%)
Jun 22, 2012 2.130 2.150 2.070 2.090 3,359,119 +0.01(+0.48%)
Jun 21, 2012 2.210 2.220 2.030 2.080 1,030,780 -0.12(-5.45%)
Jun 20, 2012 2.250 2.290 2.170 2.200 664,375 -0.04(-1.79%)
Jun 19, 2012 2.180 2.260 2.180 2.240 824,777 +0.06(+2.75%)
Jun 18, 2012 2.150 2.190 2.050 2.180 849,971 -0.11(-4.80%)
Jun 15, 2012 1.880 2.290 1.830 2.290 1,691,490 +0.41(+21.81%)
Jun 14, 2012 1.810 1.910 1.760 1.880 699,436 +0.09(+5.03%)
Jun 13, 2012 1.900 1.950 1.780 1.790 1,181,445 -0.12(-6.28%)
Jun 12, 2012 1.890 1.960 1.881 1.910 830,068 +0.01(+0.53%)
Jun 11, 2012 2.160 2.170 1.880 1.900 1,489,754 -0.22(-10.38%)
Jun 08, 2012 2.110 2.150 2.000 2.120 328,441 +0.00(+0.00%)
Jun 07, 2012 2.100 2.190 2.080 2.120 513,924 +0.06(+2.91%)
Jun 06, 2012 2.000 2.090 1.970 2.060 825,969 +0.11(+5.64%)
Jun 05, 2012 2.050 2.080 1.905 1.950 1,198,383 -0.07(-3.47%)
Jun 04, 2012 2.110 2.140 2.000 2.020 979,665 -0.10(-4.72%)
Jun 01, 2012 2.190 2.280 2.080 2.120 813,692 -0.18(-7.83%)
May 31, 2012 2.260 2.320 2.210 2.300 942,502 +0.03(+1.32%)
May 30, 2012 2.290 2.290 2.180 2.270 558,927 -0.01(-0.44%)
May 29, 2012 2.290 2.360 2.250 2.280 584,517 -0.01(-0.44%)
May 25, 2012 2.240 2.292 2.210 2.290 603,968 +0.06(+2.69%)
May 24, 2012 2.320 2.320 2.160 2.230 253,310 -0.02(-0.89%)
May 23, 2012 2.210 2.280 2.150 2.250 403,009 +0.02(+0.90%)
May 22, 2012 2.270 2.280 2.220 2.230 301,910 -0.04(-1.76%)
May 21, 2012 2.230 2.300 2.210 2.270 479,255 +0.04(+1.79%)
May 18, 2012 2.210 2.340 2.200 2.230 627,354 +0.00(+0.00%)
May 17, 2012 2.290 2.320 2.220 2.230 1,449,294 -0.02(-0.89%)
May 16, 2012 2.430 2.450 2.200 2.250 1,039,741 -0.20(-8.16%)
May 15, 2012 2.530 2.540 2.430 2.450 918,208 -0.05(-2.00%)
May 14, 2012 2.440 2.600 2.440 2.500 980,833 -0.02(-0.79%)
May 11, 2012 2.550 2.590 2.450 2.520 726,708 -0.04(-1.56%)
May 10, 2012 2.600 2.640 2.560 2.560 658,661 -0.01(-0.39%)
May 09, 2012 2.610 2.610 2.560 2.570 594,482 -0.09(-3.38%)
May 08, 2012 2.720 2.730 2.560 2.660 609,981 -0.04(-1.48%)
May 07, 2012 2.670 2.720 2.610 2.700 416,590 +0.00(+0.00%)
May 04, 2012 2.760 2.760 2.665 2.700 413,990 -0.06(-2.17%)
May 03, 2012 2.900 2.900 2.620 2.760 1,070,940 -0.10(-3.50%)
May 02, 2012 2.930 2.950 2.850 2.860 435,235 -0.09(-3.05%)
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.