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 (%)
Aug 29, 2014 1.310 1.300 1.300 1.300 2,286,900 -0.05(-3.70%)
Aug 28, 2014 1.470 1.480 1.310 1.350 1,543,110 -0.12(-8.16%)
Aug 27, 2014 1.500 1.550 1.470 1.470 797,648 -0.04(-2.65%)
Aug 26, 2014 1.550 1.560 1.510 1.510 415,590 -0.03(-1.95%)
Aug 25, 2014 1.540 1.580 1.540 1.540 283,929 +0.01(+0.65%)
Aug 22, 2014 1.590 1.600 1.500 1.530 541,726 -0.05(-3.16%)
Aug 21, 2014 1.610 1.620 1.580 1.580 328,625 -0.04(-2.47%)
Aug 20, 2014 1.610 1.630 1.610 1.620 209,457 -0.01(-0.61%)
Aug 19, 2014 1.700 1.700 1.630 1.630 326,493 -0.07(-4.12%)
Aug 18, 2014 1.650 1.700 1.630 1.700 955,653 +0.06(+3.66%)
Aug 15, 2014 1.670 1.670 1.620 1.640 294,720 -0.02(-1.20%)
Aug 14, 2014 1.620 1.680 1.620 1.660 650,824 +0.02(+1.53%)
Aug 13, 2014 1.640 1.640 1.600 1.635 206,448 -0.00(-0.30%)
Aug 12, 2014 1.610 1.640 1.590 1.640 320,582 +0.01(+0.61%)
Aug 11, 2014 1.590 1.640 1.590 1.630 273,548 +0.03(+1.87%)
Aug 08, 2014 1.560 1.600 1.540 1.600 329,615 +0.01(+0.63%)
Aug 07, 2014 1.550 1.590 1.540 1.590 376,590 +0.05(+3.25%)
Aug 06, 2014 1.510 1.560 1.510 1.540 305,055 +0.00(+0.00%)
Aug 05, 2014 1.550 1.550 1.510 1.540 467,383 -0.04(-2.53%)
Aug 04, 2014 1.640 1.660 1.500 1.580 769,686 -0.04(-2.47%)
Aug 01, 2014 1.750 1.750 1.600 1.620 1,411,902 -0.15(-8.47%)
Jul 31, 2014 1.700 1.770 1.600 1.770 1,519,059 +0.06(+3.51%)
Jul 30, 2014 1.750 1.750 1.670 1.710 453,422 -0.03(-1.72%)
Jul 29, 2014 1.720 1.750 1.700 1.740 493,419 +0.00(+0.00%)
Jul 28, 2014 1.680 1.740 1.630 1.740 843,524 +0.05(+2.96%)
Jul 25, 2014 1.600 1.690 1.600 1.690 817,862 +0.09(+5.62%)
Jul 24, 2014 1.650 1.650 1.600 1.600 399,772 -0.01(-0.62%)
Jul 23, 2014 1.640 1.650 1.590 1.610 490,468 +0.00(+0.00%)
Jul 22, 2014 1.580 1.650 1.570 1.610 692,078 +0.05(+3.21%)
Jul 21, 2014 1.540 1.580 1.500 1.560 552,965 +0.02(+1.30%)
Jul 18, 2014 1.530 1.540 1.520 1.540 311,726 +0.03(+1.99%)
Jul 17, 2014 1.500 1.540 1.500 1.510 434,335 +0.01(+0.67%)
Jul 16, 2014 1.540 1.540 1.500 1.500 457,610 -0.03(-1.96%)
Jul 15, 2014 1.550 1.550 1.520 1.530 466,792 -0.02(-1.29%)
Jul 14, 2014 1.520 1.550 1.510 1.550 526,432 +0.02(+1.31%)
Jul 11, 2014 1.570 1.570 1.500 1.530 638,249 +0.00(+0.00%)
Jul 10, 2014 1.510 1.540 1.500 1.530 544,766 -0.02(-1.29%)
Jul 09, 2014 1.530 1.580 1.520 1.550 639,153 +0.01(+0.65%)
Jul 08, 2014 1.560 1.590 1.510 1.540 803,382 -0.05(-3.14%)
Jul 07, 2014 1.600 1.620 1.550 1.590 651,690 -0.03(-1.85%)
Jul 03, 2014 1.630 1.620 1.620 1.620 366,800 -0.03(-1.82%)
Jul 02, 2014 1.750 1.750 1.650 1.650 1,089,532 -0.02(-1.20%)
Jul 01, 2014 1.580 1.690 1.572 1.670 1,120,026 +0.11(+7.05%)
Jun 30, 2014 1.590 1.630 1.500 1.560 1,100,357 -0.09(-5.45%)
Jun 27, 2014 1.690 1.710 1.420 1.650 8,522,841 -0.06(-3.51%)
Jun 26, 2014 1.740 1.740 1.700 1.710 325,847 -0.04(-2.29%)
Jun 25, 2014 1.720 1.750 1.710 1.750 535,960 +0.01(+0.57%)
Jun 24, 2014 1.710 1.780 1.700 1.740 797,630 -0.01(-0.57%)
Jun 23, 2014 1.780 1.790 1.700 1.750 599,342 -0.04(-2.23%)
Jun 20, 2014 1.750 1.790 1.660 1.790 2,523,757 +0.03(+1.70%)
Jun 19, 2014 1.740 1.780 1.720 1.760 521,992 +0.00(+0.00%)
Jun 18, 2014 1.790 1.800 1.710 1.760 637,424 +0.01(+0.57%)
Jun 17, 2014 1.660 1.750 1.660 1.750 974,734 +0.08(+4.79%)
Jun 16, 2014 1.700 1.750 1.660 1.670 1,110,784 -0.06(-3.47%)
Jun 13, 2014 1.680 1.730 1.670 1.730 904,695 +0.03(+1.76%)
Jun 12, 2014 1.670 1.730 1.650 1.700 567,500 +0.03(+1.80%)
Jun 11, 2014 1.720 1.730 1.670 1.670 554,993 -0.07(-4.02%)
Jun 10, 2014 1.760 1.760 1.680 1.740 1,385,511 +0.01(+0.58%)
Jun 06, 2014 1.740 1.740 1.650 1.730 765,542 +0.05(+2.98%)
Jun 05, 2014 1.810 1.840 1.650 1.680 1,652,517 -0.07(-4.00%)
Jun 04, 2014 1.610 1.750 1.570 1.750 2,103,368 +0.19(+12.18%)
Jun 03, 2014 1.600 1.640 1.530 1.560 1,794,394 -0.07(-4.29%)
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.