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 (%)
Nov 29, 2019 0.8700 0.8899 0.8700 0.8830 449,500 +0.01(+1.48%)
Nov 27, 2019 0.9000 0.9000 0.8645 0.8701 383,100 -0.02(-1.83%)
Nov 26, 2019 0.9300 0.9300 0.8500 0.8863 981,165 -0.02(-2.51%)
Nov 25, 2019 0.9320 0.9500 0.8212 0.9091 2,359,440 -0.02(-2.46%)
Nov 22, 2019 0.9650 0.9750 0.9320 0.9320 527,700 -0.03(-3.32%)
Nov 21, 2019 0.9800 1.010 0.9615 0.9640 494,846 -0.01(-0.62%)
Nov 20, 2019 0.9715 1.000 0.9700 0.9700 662,334 +0.00(+0.26%)
Nov 19, 2019 0.9840 0.9928 0.9612 0.9675 300,101 -0.00(-0.38%)
Nov 18, 2019 0.9949 1.010 0.9619 0.9712 613,451 -0.03(-2.88%)
Nov 15, 2019 1.020 1.020 1.000 1.000 392,300 +0.00(+0.00%)
Nov 14, 2019 1.000 1.010 0.9900 1.000 315,403 -0.01(-0.99%)
Nov 13, 2019 1.010 1.020 1.000 1.010 456,530 -0.01(-0.98%)
Nov 12, 2019 1.010 1.040 1.010 1.020 239,783 +0.00(+0.00%)
Nov 11, 2019 1.010 1.050 1.010 1.020 767,443 +0.00(+0.00%)
Nov 08, 2019 1.020 1.030 1.010 1.020 337,500 -0.01(-0.97%)
Nov 07, 2019 0.9900 1.040 0.9700 1.030 749,496 +0.04(+3.79%)
Nov 06, 2019 0.9949 1.010 0.9700 0.9924 447,128 -0.02(-1.74%)
Nov 05, 2019 1.010 1.040 0.9842 1.010 764,757 +0.00(+0.00%)
Nov 04, 2019 0.9800 1.040 0.9700 1.010 1,173,529 +0.03(+3.17%)
Nov 01, 2019 0.9500 0.9828 0.9444 0.9790 609,900 +0.03(+3.37%)
Oct 31, 2019 1.000 1.010 0.9450 0.9471 890,656 -0.05(-4.81%)
Oct 30, 2019 1.000 1.010 0.9800 0.9950 339,978 -0.02(-1.49%)
Oct 29, 2019 1.010 1.010 0.9700 1.010 586,458 +0.01(+1.10%)
Oct 28, 2019 0.9900 1.010 0.9900 0.9990 527,440 +0.01(+0.95%)
Oct 25, 2019 1.000 1.020 0.9790 0.9896 459,400 -0.02(-2.02%)
Oct 24, 2019 1.020 1.030 0.9800 1.010 715,068 +0.00(+0.00%)
Oct 23, 2019 1.030 1.030 1.010 1.010 376,795 -0.02(-1.94%)
Oct 22, 2019 1.040 1.051 1.020 1.030 412,466 -0.01(-0.96%)
Oct 21, 2019 1.040 1.060 1.030 1.040 326,101 -0.01(-0.95%)
Oct 18, 2019 1.050 1.060 1.030 1.050 319,300 -0.01(-0.94%)
Oct 17, 2019 1.000 1.060 0.9960 1.060 1,086,106 +0.06(+6.43%)
Oct 16, 2019 1.010 1.020 0.9800 0.9960 423,078 -0.02(-2.35%)
Oct 15, 2019 1.050 1.080 0.9900 1.020 876,487 -0.04(-3.77%)
Oct 14, 2019 1.070 1.100 1.050 1.060 320,887 -0.03(-2.75%)
Oct 11, 2019 1.140 1.160 1.060 1.090 1,144,300 -0.04(-3.54%)
Oct 10, 2019 1.070 1.180 1.030 1.130 1,985,061 +0.06(+5.61%)
Oct 09, 2019 0.9800 1.070 0.9800 1.070 1,644,738 +0.07(+7.30%)
Oct 08, 2019 0.9670 1.010 0.9600 0.9972 816,931 +0.01(+1.00%)
Oct 07, 2019 0.9789 1.030 0.9562 0.9873 1,214,162 +0.01(+0.88%)
Oct 04, 2019 0.9500 0.9850 0.9430 0.9787 450,200 +0.02(+1.86%)
Oct 03, 2019 0.9655 0.9779 0.9400 0.9608 280,411 +0.02(+1.66%)
Oct 02, 2019 0.9700 1.000 0.9400 0.9451 838,914 -0.02(-2.15%)
Oct 01, 2019 0.9910 1.000 0.9659 0.9659 456,536 -0.01(-0.92%)
Sep 30, 2019 0.9800 0.9949 0.9700 0.9749 412,623 +0.00(+0.51%)
Sep 27, 2019 0.9800 1.000 0.9700 0.9700 298,100 -0.00(-0.09%)
Sep 26, 2019 1.000 1.020 0.9700 0.9709 343,286 -0.03(-2.64%)
Sep 25, 2019 0.9700 1.000 0.9576 0.9972 637,195 +0.03(+2.73%)
Sep 24, 2019 0.9750 0.9945 0.9528 0.9707 450,625 -0.01(-1.10%)
Sep 23, 2019 0.9833 0.9975 0.9712 0.9815 320,948 -0.00(-0.17%)
Sep 20, 2019 0.9800 1.000 0.9700 0.9832 694,000 +0.01(+0.92%)
Sep 19, 2019 0.9900 1.000 0.9610 0.9742 374,712 +0.01(+0.95%)
Sep 18, 2019 1.010 1.020 0.9612 0.9650 573,931 -0.04(-3.50%)
Sep 17, 2019 0.9800 1.010 0.9651 1.000 460,554 +0.02(+2.21%)
Sep 16, 2019 1.030 1.040 0.9683 0.9784 888,541 -0.04(-4.08%)
Sep 13, 2019 0.9947 1.030 0.9893 1.020 788,400 +0.04(+4.02%)
Sep 12, 2019 0.9900 1.010 0.9611 0.9806 716,665 -0.03(-2.91%)
Sep 11, 2019 0.9712 1.010 0.9612 1.010 730,457 +0.04(+4.11%)
Sep 10, 2019 0.9500 0.9775 0.9467 0.9701 625,144 +0.02(+2.41%)
Sep 09, 2019 1.010 1.020 0.9440 0.9473 772,574 -0.05(-5.27%)
Sep 06, 2019 0.9600 1.040 0.9510 1.000 2,053,200 +0.03(+2.85%)
Sep 05, 2019 0.9553 0.9800 0.9306 0.9723 547,210 +0.02(+1.86%)
Sep 04, 2019 0.9700 0.9900 0.9406 0.9545 479,060 -0.00(-0.41%)
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.