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

US Nuclear Corp (OP: UCLE )

0.0871 -0.0077 (-8.12%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 6, 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, 2018 2.000 2.090 1.800 2.090 4,860 +0.19(+10.00%)
Jul 30, 2018 2.000 2.000 1.890 1.900 11,220 -0.10(-5.00%)
Jul 27, 2018 2.020 2.020 2.000 2.000 1,200 -0.08(-3.85%)
Jul 26, 2018 2.060 2.080 1.810 2.080 24,495 +0.04(+1.96%)
Jul 25, 2018 2.100 2.150 2.040 2.040 1,694 -0.06(-2.86%)
Jul 24, 2018 2.040 2.100 2.040 2.100 2,615 -0.09(-4.11%)
Jul 23, 2018 2.200 2.290 2.000 2.190 16,875 -0.11(-4.78%)
Jul 19, 2018 2.300 2.300 2.300 47 +0.05(+2.22%)
Jul 18, 2018 2.260 2.300 2.250 2.250 1,080 +0.03(+1.35%)
Jul 17, 2018 2.300 2.300 2.210 2.220 11,327 -0.08(-3.48%)
Jul 16, 2018 2.300 2.450 2.300 2.300 4,540 -0.05(-2.13%)
Jul 13, 2018 2.460 2.550 2.300 2.350 14,966 -0.10(-4.08%)
Jul 12, 2018 2.250 2.450 2.250 2.450 19,519 +0.20(+8.89%)
Jul 11, 2018 2.180 2.250 2.180 2.250 8,410 +0.08(+3.69%)
Jul 10, 2018 2.200 2.200 2.100 2.170 14,573 +0.06(+2.84%)
Jul 09, 2018 1.990 2.110 1.990 2.110 18,783 +0.12(+6.03%)
Jul 06, 2018 2.200 2.200 1.810 1.990 8,065 -0.23(-10.36%)
Jul 05, 2018 2.230 2.230 2.000 2.220 6,830 -0.00(-0.00%)
Jul 03, 2018 2.220 2.220 2.220 0 +0.14(+6.74%)
Jul 02, 2018 2.090 2.090 2.000 2.080 6,000 -0.02(-0.96%)
Jun 29, 2018 2.210 2.210 2.210 2.100 4,975 -0.14(-6.25%)
Jun 28, 2018 2.250 2.210 2.040 2.240 16,464 +0.03(+1.36%)
Jun 27, 2018 2.190 2.230 2.190 2.210 5,050 +0.02(+0.91%)
Jun 26, 2018 2.150 2.190 2.150 2.190 1,638 +0.09(+4.29%)
Jun 25, 2018 2.010 2.100 2.010 2.100 9,701 +0.09(+4.48%)
Jun 22, 2018 2.060 2.100 2.010 2.010 5,420 -0.09(-4.29%)
Jun 21, 2018 2.150 2.200 2.100 2.100 9,250 -0.05(-2.33%)
Jun 20, 2018 2.000 2.220 2.000 2.150 9,112 +0.09(+4.37%)
Jun 19, 2018 2.290 2.290 2.060 2.060 3,672 -0.19(-8.45%)
Jun 18, 2018 2.340 2.340 2.240 2.250 3,716 -0.09(-3.84%)
Jun 15, 2018 2.340 2.200 2.340 8,384 +0.00(+0.00%)
Jun 14, 2018 2.360 2.360 2.300 2.340 6,625 -0.02(-0.85%)
Jun 13, 2018 2.500 2.500 2.300 2.360 3,710 -0.14(-5.60%)
Jun 12, 2018 2.450 2.500 2.300 2.500 5,103 +0.05(+2.04%)
Jun 11, 2018 2.480 2.530 2.220 2.450 35,982 +0.06(+2.51%)
Jun 08, 2018 2.360 2.510 2.180 2.390 12,059 -0.00(-0.00%)
Jun 07, 2018 2.580 2.580 2.300 2.390 11,695 -0.10(-4.02%)
Jun 06, 2018 2.440 2.600 2.380 2.490 88,856 +0.33(+15.28%)
Jun 05, 2018 1.800 2.300 1.800 2.160 75,619 +0.41(+23.43%)
Jun 04, 2018 1.660 1.800 1.605 1.750 19,192 +0.10(+6.06%)
Jun 01, 2018 1.470 1.810 1.450 1.650 26,488 +0.18(+12.24%)
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%)
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.