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 (%)
Jan 31, 2012 3.860 3.980 3.600 3.600 1,071,522 -0.23(-6.01%)
Jan 30, 2012 4.010 4.100 3.800 3.830 661,801 -0.27(-6.59%)
Jan 27, 2012 4.050 4.120 4.030 4.100 351,117 +0.05(+1.23%)
Jan 26, 2012 4.140 4.200 4.000 4.050 628,000 +0.01(+0.25%)
Jan 25, 2012 3.850 4.070 3.800 4.040 683,786 +0.19(+4.94%)
Jan 24, 2012 3.790 3.870 3.680 3.850 301,568 +0.03(+0.79%)
Jan 23, 2012 3.800 3.950 3.680 3.820 574,493 -0.03(-0.78%)
Jan 20, 2012 3.800 3.870 3.800 3.850 360,444 +0.05(+1.32%)
Jan 19, 2012 3.660 3.850 3.660 3.800 559,236 +0.15(+4.11%)
Jan 18, 2012 3.670 3.680 3.530 3.650 621,647 +0.00(+0.00%)
Jan 17, 2012 3.590 3.730 3.510 3.650 939,182 +0.22(+6.41%)
Jan 13, 2012 3.270 3.469 3.240 3.430 807,307 +0.16(+4.89%)
Jan 12, 2012 3.120 3.290 3.110 3.270 634,946 +0.17(+5.48%)
Jan 11, 2012 3.030 3.100 3.020 3.100 382,717 +0.05(+1.64%)
Jan 10, 2012 2.970 3.090 2.970 3.050 288,784 +0.01(+0.33%)
Jan 09, 2012 3.080 3.090 3.010 3.040 538,738 -0.04(-1.30%)
Jan 06, 2012 3.120 3.130 3.060 3.080 223,455 -0.02(-0.65%)
Jan 05, 2012 3.070 3.100 3.020 3.100 168,822 +0.02(+0.65%)
Jan 04, 2012 3.020 3.100 3.010 3.080 371,381 +0.02(+0.65%)
Dec 30, 2011 2.970 3.060 2.970 3.060 377,734 +0.09(+3.03%)
Dec 29, 2011 2.870 2.970 2.870 2.970 244,284 +0.02(+0.68%)
Dec 28, 2011 2.960 2.960 2.850 2.950 349,957 -0.02(-0.67%)
Dec 27, 2011 3.000 3.040 2.940 2.970 199,365 -0.04(-1.33%)
Dec 23, 2011 2.950 3.050 2.933 3.010 231,359 -0.17(-5.35%)
Dec 21, 2011 3.220 3.220 3.090 3.180 338,545 -0.07(-2.15%)
Dec 20, 2011 3.130 3.340 3.030 3.250 926,496 +0.17(+5.52%)
Dec 19, 2011 3.010 3.090 2.960 3.080 473,954 +0.08(+2.67%)
Dec 16, 2011 2.890 3.005 2.840 3.000 627,696 +0.09(+3.09%)
Dec 15, 2011 3.000 3.000 2.870 2.910 311,863 -0.05(-1.69%)
Dec 14, 2011 3.010 3.120 2.870 2.960 497,944 -0.04(-1.33%)
Dec 13, 2011 3.190 3.200 2.930 3.000 390,972 -0.12(-3.85%)
Dec 12, 2011 3.090 3.160 3.050 3.120 420,056 -0.04(-1.27%)
Dec 09, 2011 3.000 3.170 3.000 3.160 349,798 +0.13(+4.29%)
Dec 08, 2011 3.130 3.170 3.010 3.030 333,345 -0.11(-3.50%)
Dec 07, 2011 3.010 3.140 3.000 3.140 353,846 +0.08(+2.61%)
Dec 06, 2011 2.930 3.080 2.930 3.060 343,573 +0.02(+0.66%)
Dec 05, 2011 2.950 3.060 2.880 3.040 353,428 +0.12(+4.11%)
Dec 02, 2011 2.990 2.990 2.860 2.920 321,958 +0.03(+1.04%)
Dec 01, 2011 3.020 3.020 2.880 2.890 362,654 -0.16(-5.25%)
Nov 30, 2011 2.850 3.050 2.770 3.050 610,865 +0.37(+13.81%)
Nov 29, 2011 2.780 2.840 2.670 2.680 302,463 -0.12(-4.29%)
Nov 28, 2011 2.780 2.880 2.750 2.800 418,014 +0.12(+4.48%)
Nov 25, 2011 2.720 2.770 2.660 2.680 148,772 -0.08(-2.90%)
Nov 23, 2011 2.760 2.780 2.600 2.760 476,265 -0.01(-0.36%)
Nov 22, 2011 2.900 2.920 2.720 2.770 360,236 -0.08(-2.81%)
Nov 21, 2011 2.870 2.900 2.760 2.850 487,184 -0.08(-2.73%)
Nov 18, 2011 3.110 3.110 2.900 2.930 373,769 -0.14(-4.56%)
Nov 17, 2011 3.060 3.120 3.010 3.070 373,344 -0.02(-0.65%)
Nov 16, 2011 3.070 3.120 2.980 3.090 564,323 +0.05(+1.64%)
Nov 15, 2011 3.100 3.150 3.020 3.040 740,951 -0.10(-3.18%)
Nov 14, 2011 3.190 3.260 3.120 3.140 291,458 -0.11(-3.38%)
Nov 11, 2011 3.180 3.250 3.140 3.250 305,399 +0.09(+2.85%)
Nov 10, 2011 3.180 3.220 3.120 3.160 366,548 +0.02(+0.64%)
Nov 09, 2011 3.150 3.210 3.100 3.140 399,137 -0.08(-2.48%)
Nov 08, 2011 3.190 3.240 3.100 3.220 361,035 +0.07(+2.22%)
Nov 07, 2011 3.230 3.270 3.080 3.150 389,439 -0.06(-1.87%)
Nov 04, 2011 3.340 3.380 3.210 3.210 318,865 -0.19(-5.59%)
Nov 03, 2011 3.390 3.410 3.230 3.400 366,036 +0.06(+1.80%)
Nov 02, 2011 3.380 3.380 3.190 3.340 295,791 +0.19(+6.03%)
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.