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 (%)
Jun 30, 2015 1.550 1.610 1.540 1.590 1,334,650 +0.05(+3.25%)
Jun 29, 2015 1.670 1.690 1.470 1.540 3,615,391 -0.10(-6.10%)
Jun 26, 2015 1.620 1.690 1.550 1.640 10,886,755 +0.04(+2.50%)
Jun 25, 2015 1.680 1.710 1.550 1.600 3,549,077 -0.08(-4.76%)
Jun 24, 2015 1.860 1.890 1.610 1.680 3,873,081 -0.18(-9.68%)
Jun 23, 2015 2.030 2.060 1.830 1.860 4,098,265 -0.16(-7.92%)
Jun 22, 2015 2.060 2.370 1.950 2.020 6,281,004 +0.22(+12.22%)
Jun 19, 2015 2.190 2.190 1.580 1.800 17,343,540 -0.62(-25.62%)
Jun 18, 2015 2.570 2.610 2.420 2.420 2,620,700 -0.18(-6.92%)
Jun 17, 2015 2.700 2.700 2.520 2.600 1,722,508 -0.15(-5.45%)
Jun 16, 2015 2.750 2.830 2.610 2.750 1,648,258 -0.04(-1.43%)
Jun 15, 2015 2.880 2.880 2.730 2.790 1,662,954 -0.10(-3.46%)
Jun 12, 2015 2.860 2.900 2.810 2.890 824,049 +0.04(+1.40%)
Jun 11, 2015 2.830 2.900 2.790 2.850 1,128,115 +0.06(+2.15%)
Jun 10, 2015 2.670 2.825 2.620 2.790 1,313,153 +0.12(+4.49%)
Jun 09, 2015 2.820 2.910 2.660 2.670 2,189,231 -0.13(-4.64%)
Jun 08, 2015 2.930 2.930 2.770 2.800 1,210,250 -0.10(-3.45%)
Jun 05, 2015 2.850 2.940 2.820 2.900 727,202 +0.02(+0.69%)
Jun 04, 2015 2.890 2.930 2.820 2.880 977,385 -0.02(-0.69%)
Jun 03, 2015 2.970 2.990 2.880 2.900 1,040,460 -0.07(-2.36%)
Jun 02, 2015 2.950 2.980 2.860 2.970 1,136,618 +0.05(+1.71%)
Jun 01, 2015 2.970 2.995 2.800 2.920 1,892,167 -0.07(-2.34%)
May 29, 2015 2.950 2.990 2.900 2.990 2,311,789 +0.09(+3.10%)
May 28, 2015 2.800 2.950 2.720 2.900 3,299,866 +0.20(+7.41%)
May 27, 2015 2.610 2.710 2.610 2.700 1,077,670 +0.09(+3.45%)
May 26, 2015 2.690 2.700 2.590 2.610 844,281 -0.09(-3.33%)
May 22, 2015 2.710 2.700 2.700 2.700 769,000 +0.04(+1.50%)
May 21, 2015 2.640 2.740 2.590 2.660 1,333,095 +0.00(+0.00%)
May 20, 2015 2.600 2.700 2.590 2.660 1,133,525 +0.04(+1.53%)
May 19, 2015 2.620 2.710 2.560 2.620 1,422,302 -0.04(-1.50%)
May 18, 2015 2.770 2.790 2.620 2.660 1,507,016 -0.07(-2.56%)
May 15, 2015 2.840 2.850 2.700 2.730 1,801,801 -0.09(-3.19%)
May 14, 2015 2.720 2.930 2.700 2.820 3,415,833 +0.12(+4.44%)
May 13, 2015 2.500 2.710 2.460 2.700 2,455,614 +0.24(+9.76%)
May 12, 2015 2.350 2.540 2.334 2.460 1,734,460 +0.06(+2.50%)
May 11, 2015 2.470 2.500 2.320 2.400 1,683,910 -0.08(-3.23%)
May 08, 2015 2.410 2.480 2.310 2.480 1,253,821 +0.06(+2.48%)
May 07, 2015 2.310 2.460 2.175 2.420 1,951,226 +0.07(+2.98%)
May 06, 2015 2.480 2.490 2.305 2.350 1,312,705 -0.14(-5.62%)
May 05, 2015 2.490 2.540 2.440 2.490 1,148,722 +0.00(+0.00%)
May 04, 2015 2.480 2.540 2.380 2.490 1,272,142 +0.01(+0.40%)
May 01, 2015 2.550 2.630 2.360 2.480 1,951,104 -0.12(-4.62%)
Apr 30, 2015 2.590 2.620 2.170 2.600 4,020,692 +0.02(+0.78%)
Apr 29, 2015 2.720 2.750 2.500 2.580 2,851,595 -0.12(-4.44%)
Apr 28, 2015 2.630 2.880 2.500 2.700 4,813,087 +0.10(+3.85%)
Apr 27, 2015 2.400 2.600 2.320 2.600 3,131,223 +0.29(+12.55%)
Apr 24, 2015 2.520 2.680 2.295 2.310 6,417,054 -0.09(-3.75%)
Apr 23, 2015 2.200 2.410 2.130 2.400 6,095,200 +0.28(+13.21%)
Apr 22, 2015 1.850 2.120 1.810 2.120 3,574,706 +0.29(+15.85%)
Apr 21, 2015 1.830 1.885 1.730 1.830 1,578,101 -0.03(-1.61%)
Apr 20, 2015 1.650 1.900 1.650 1.860 4,282,418 +0.29(+18.47%)
Apr 17, 2015 1.470 1.580 1.460 1.570 858,543 +0.09(+6.08%)
Apr 16, 2015 1.480 1.510 1.450 1.480 259,586 -0.01(-0.67%)
Apr 15, 2015 1.430 1.500 1.430 1.490 522,381 +0.05(+3.47%)
Apr 14, 2015 1.430 1.460 1.410 1.440 319,892 +0.01(+0.70%)
Apr 13, 2015 1.420 1.450 1.410 1.430 292,844 +0.00(+0.00%)
Apr 10, 2015 1.430 1.450 1.420 1.430 344,498 +0.00(+0.00%)
Apr 09, 2015 1.450 1.460 1.410 1.430 352,636 -0.01(-0.69%)
Apr 08, 2015 1.470 1.490 1.430 1.440 397,366 -0.04(-2.70%)
Apr 07, 2015 1.480 1.500 1.460 1.480 229,493 -0.02(-1.33%)
Apr 06, 2015 1.500 1.530 1.470 1.500 348,136 -0.01(-0.66%)
Apr 02, 2015 1.500 1.510 1.510 1.510 202,900 +0.02(+1.34%)
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.