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 (%)
Sep 28, 2012 2.620 2.640 2.570 2.610 216,368 -0.01(-0.38%)
Sep 27, 2012 2.530 2.660 2.520 2.620 353,678 +0.09(+3.56%)
Sep 26, 2012 2.710 2.710 2.500 2.530 815,333 -0.13(-4.89%)
Sep 25, 2012 2.710 2.790 2.660 2.660 518,184 -0.04(-1.48%)
Sep 24, 2012 2.740 2.820 2.660 2.700 478,896 -0.01(-0.37%)
Sep 21, 2012 2.980 3.020 2.710 2.710 1,615,130 -0.22(-7.51%)
Sep 20, 2012 2.870 2.970 2.760 2.930 864,338 +0.03(+1.03%)
Sep 19, 2012 2.910 2.950 2.860 2.900 569,816 +0.02(+0.69%)
Sep 18, 2012 2.730 2.970 2.711 2.880 1,063,997 +0.13(+4.73%)
Sep 17, 2012 2.820 2.820 2.640 2.750 426,964 -0.02(-0.72%)
Sep 14, 2012 2.780 2.850 2.730 2.770 898,310 +0.02(+0.73%)
Sep 13, 2012 2.650 2.800 2.630 2.750 747,643 +0.10(+3.77%)
Sep 12, 2012 2.800 2.850 2.620 2.650 635,929 -0.14(-5.02%)
Sep 11, 2012 2.700 2.820 2.700 2.790 394,067 +0.08(+2.95%)
Sep 10, 2012 2.750 2.800 2.660 2.710 645,056 -0.01(-0.37%)
Sep 07, 2012 2.810 2.820 2.641 2.720 738,542 -0.06(-2.16%)
Sep 06, 2012 2.770 2.810 2.713 2.780 656,445 +0.04(+1.46%)
Sep 05, 2012 2.900 2.910 2.720 2.740 920,875 -0.16(-5.52%)
Sep 04, 2012 2.580 2.900 2.560 2.900 1,152,960 +0.35(+13.73%)
Aug 31, 2012 2.530 2.560 2.460 2.550 657,177 +0.06(+2.41%)
Aug 30, 2012 2.520 2.520 2.450 2.490 426,588 -0.05(-1.97%)
Aug 29, 2012 2.490 2.545 2.450 2.540 311,011 +0.02(+0.79%)
Aug 27, 2012 2.530 2.590 2.430 2.520 544,030 -0.05(-1.95%)
Aug 24, 2012 2.500 2.589 2.400 2.570 604,670 +0.07(+2.80%)
Aug 23, 2012 2.540 2.540 2.450 2.500 551,401 -0.04(-1.57%)
Aug 22, 2012 2.550 2.590 2.495 2.540 700,662 -0.02(-0.78%)
Aug 21, 2012 2.530 2.630 2.490 2.560 893,835 +0.07(+2.81%)
Aug 20, 2012 2.480 2.520 2.405 2.490 614,804 +0.03(+1.22%)
Aug 17, 2012 2.570 2.590 2.350 2.460 1,017,959 -0.11(-4.28%)
Aug 16, 2012 2.650 2.690 2.550 2.570 1,253,723 -0.02(-0.77%)
Aug 15, 2012 2.380 2.700 2.380 2.590 1,639,884 +0.21(+8.82%)
Aug 14, 2012 2.240 2.390 2.160 2.380 1,321,449 +0.16(+7.21%)
Aug 13, 2012 2.110 2.240 2.110 2.220 1,156,297 +0.15(+7.25%)
Aug 10, 2012 2.070 2.090 2.020 2.070 225,830 +0.06(+2.99%)
Aug 09, 2012 1.990 2.060 1.970 2.010 239,500 +0.01(+0.50%)
Aug 08, 2012 2.050 2.070 1.980 2.000 334,717 -0.09(-4.31%)
Aug 07, 2012 2.070 2.120 2.050 2.090 340,148 +0.04(+1.95%)
Aug 06, 2012 1.960 2.120 1.940 2.050 407,477 +0.08(+4.06%)
Aug 03, 2012 1.980 2.090 1.850 1.970 571,402 +0.06(+3.14%)
Aug 02, 2012 1.810 1.910 1.810 1.910 579,085 +0.11(+6.11%)
Aug 01, 2012 2.000 2.020 1.800 1.800 722,519 -0.20(-10.00%)
Jul 31, 2012 1.930 2.020 1.860 2.000 1,286,064 +0.14(+7.53%)
Jul 30, 2012 1.800 1.920 1.800 1.860 956,410 +0.07(+3.91%)
Jul 27, 2012 1.860 1.860 1.750 1.790 819,186 -0.07(-3.76%)
Jul 26, 2012 1.860 1.880 1.770 1.860 1,190,839 +0.02(+1.09%)
Jul 25, 2012 1.990 1.990 1.800 1.840 1,195,229 -0.09(-4.66%)
Jul 24, 2012 1.960 1.980 1.895 1.930 470,046 -0.03(-1.53%)
Jul 23, 2012 1.920 1.960 1.900 1.960 348,901 +0.00(+0.00%)
Jul 20, 2012 1.980 1.980 1.930 1.960 662,418 -0.05(-2.49%)
Jul 19, 2012 2.040 2.040 1.970 2.010 773,441 -0.02(-0.99%)
Jul 18, 2012 2.110 2.150 2.010 2.030 887,087 -0.02(-0.98%)
Jul 17, 2012 2.130 2.135 2.010 2.050 306,284 -0.05(-2.38%)
Jul 16, 2012 2.040 2.140 2.040 2.100 311,620 +0.05(+2.44%)
Jul 13, 2012 2.030 2.070 2.000 2.050 392,467 +0.03(+1.49%)
Jul 12, 2012 1.970 2.080 1.960 2.020 460,469 +0.01(+0.50%)
Jul 11, 2012 2.030 2.070 2.000 2.010 532,948 -0.04(-1.95%)
Jul 10, 2012 2.120 2.130 2.030 2.050 433,179 -0.03(-1.44%)
Jul 09, 2012 2.100 2.130 2.050 2.080 663,187 -0.01(-0.48%)
Jul 06, 2012 2.130 2.190 2.050 2.090 580,832 -0.10(-4.57%)
Jul 05, 2012 2.270 2.270 2.170 2.190 467,965 -0.08(-3.52%)
Jul 03, 2012 2.170 2.270 2.110 2.270 544,869 +0.09(+4.13%)
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.