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 31, 2017 1.610 1.680 1.600 1.600 929,364 -0.01(-0.62%)
Jul 28, 2017 1.650 1.660 1.600 1.610 1,027,049 -0.05(-3.01%)
Jul 27, 2017 1.700 1.710 1.650 1.660 1,026,402 -0.03(-1.78%)
Jul 26, 2017 1.710 1.740 1.680 1.690 1,087,927 +0.00(+0.00%)
Jul 25, 2017 1.700 1.740 1.680 1.690 1,102,593 +0.01(+0.60%)
Jul 24, 2017 1.700 1.710 1.660 1.680 822,005 -0.01(-0.59%)
Jul 21, 2017 1.750 1.760 1.650 1.690 1,029,838 -0.04(-2.31%)
Jul 20, 2017 1.760 1.770 1.680 1.730 1,014,442 -0.02(-1.14%)
Jul 19, 2017 1.700 1.750 1.690 1.750 1,241,904 +0.04(+2.34%)
Jul 18, 2017 1.750 1.750 1.640 1.710 1,721,623 -0.04(-2.29%)
Jul 17, 2017 1.700 1.750 1.690 1.750 2,045,602 +0.06(+3.55%)
Jul 14, 2017 1.650 1.690 1.640 1.690 753,097 +0.05(+3.05%)
Jul 13, 2017 1.650 1.670 1.610 1.640 701,332 -0.02(-1.20%)
Jul 12, 2017 1.700 1.730 1.650 1.660 762,479 -0.03(-1.78%)
Jul 11, 2017 1.700 1.720 1.620 1.690 1,269,566 -0.01(-0.59%)
Jul 10, 2017 1.620 1.750 1.615 1.700 4,412,674 +0.09(+5.59%)
Jul 07, 2017 1.590 1.620 1.520 1.610 1,186,724 +0.03(+1.90%)
Jul 06, 2017 1.600 1.610 1.510 1.580 1,515,604 +0.00(+0.00%)
Jul 05, 2017 1.640 1.650 1.560 1.580 1,595,019 -0.06(-3.66%)
Jul 03, 2017 1.590 1.690 1.570 1.640 1,388,303 +0.05(+3.14%)
Jun 30, 2017 1.570 1.620 1.540 1.590 1,922,224 +0.01(+0.63%)
Jun 29, 2017 1.500 1.620 1.500 1.580 2,744,123 +0.06(+3.95%)
Jun 28, 2017 1.510 1.550 1.470 1.520 1,493,805 -0.01(-0.65%)
Jun 27, 2017 1.530 1.545 1.490 1.530 1,324,734 -0.02(-1.29%)
Jun 26, 2017 1.580 1.600 1.480 1.550 2,011,677 -0.07(-4.32%)
Jun 23, 2017 1.400 1.710 1.400 1.620 14,345,729 +0.22(+15.71%)
Jun 22, 2017 1.380 1.410 1.350 1.400 1,177,375 +0.03(+2.19%)
Jun 21, 2017 1.340 1.380 1.320 1.370 752,046 +0.02(+1.48%)
Jun 20, 2017 1.400 1.400 1.340 1.350 609,111 -0.01(-0.74%)
Jun 19, 2017 1.340 1.400 1.340 1.360 916,232 +0.04(+3.03%)
Jun 16, 2017 1.360 1.380 1.320 1.320 543,013 -0.04(-2.94%)
Jun 15, 2017 1.380 1.430 1.350 1.360 723,512 -0.03(-2.16%)
Jun 14, 2017 1.440 1.455 1.390 1.390 765,244 -0.06(-4.14%)
Jun 13, 2017 1.410 1.470 1.400 1.450 685,213 +0.03(+2.11%)
Jun 12, 2017 1.460 1.530 1.410 1.420 979,036 -0.04(-2.74%)
Jun 09, 2017 1.520 1.550 1.440 1.460 1,130,608 -0.05(-3.31%)
Jun 08, 2017 1.500 1.520 1.450 1.510 1,862,511 +0.02(+1.34%)
Jun 07, 2017 1.300 1.500 1.300 1.490 2,359,989 +0.20(+15.50%)
Jun 06, 2017 1.300 1.320 1.280 1.290 797,204 +0.02(+1.57%)
Jun 05, 2017 1.320 1.340 1.270 1.270 677,284 -0.05(-3.79%)
Jun 02, 2017 1.330 1.340 1.310 1.320 497,759 +0.01(+0.76%)
Jun 01, 2017 1.380 1.380 1.310 1.310 623,773 -0.08(-5.76%)
May 31, 2017 1.360 1.390 1.350 1.390 387,704 +0.01(+0.72%)
May 30, 2017 1.390 1.400 1.360 1.380 490,498 +0.04(+2.99%)
May 26, 2017 1.300 1.380 1.290 1.340 802,815 +0.04(+3.08%)
May 25, 2017 1.340 1.350 1.290 1.300 1,270,995 -0.04(-2.99%)
May 24, 2017 1.370 1.400 1.320 1.340 981,772 -0.04(-2.90%)
May 23, 2017 1.410 1.420 1.370 1.380 547,044 -0.03(-2.13%)
May 22, 2017 1.430 1.450 1.410 1.410 440,088 -0.03(-2.08%)
May 19, 2017 1.410 1.440 1.410 1.440 971,420 +0.08(+5.88%)
May 18, 2017 1.410 1.440 1.350 1.360 1,043,302 -0.04(-2.86%)
May 17, 2017 1.430 1.450 1.380 1.400 1,155,074 -0.04(-2.78%)
May 16, 2017 1.500 1.505 1.430 1.440 1,025,356 -0.07(-4.64%)
May 15, 2017 1.580 1.580 1.450 1.510 2,576,038 -0.03(-1.95%)
May 12, 2017 1.490 1.540 1.410 1.540 3,256,298 +0.08(+5.48%)
May 11, 2017 1.430 1.480 1.420 1.460 2,163,505 +0.07(+5.04%)
May 10, 2017 1.390 1.420 1.370 1.390 1,686,754 +0.04(+2.96%)
May 09, 2017 1.220 1.350 1.200 1.350 2,400,995 +0.15(+12.50%)
May 08, 2017 1.130 1.220 1.130 1.200 1,159,567 +0.08(+7.14%)
May 05, 2017 1.110 1.200 1.110 1.120 1,771,882 +0.01(+0.90%)
May 04, 2017 1.250 1.270 1.100 1.110 2,828,368 -0.14(-11.20%)
May 03, 2017 1.250 1.290 1.230 1.250 729,520 -0.01(-0.79%)
May 02, 2017 1.240 1.290 1.230 1.260 612,392 +0.02(+1.61%)
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.