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 (%)
Jul 31, 2019 0.9800 1.020 0.9600 0.9904 2,143,589 +0.03(+3.17%)
Jul 30, 2019 0.9560 0.9800 0.9150 0.9600 1,358,640 +0.02(+1.90%)
Jul 29, 2019 0.9800 0.9802 0.9300 0.9421 1,855,449 -0.02(-1.99%)
Jul 26, 2019 0.9450 0.9849 0.9200 0.9612 2,136,700 +0.04(+4.30%)
Jul 25, 2019 0.9600 0.9685 0.9204 0.9216 1,784,227 -0.04(-4.61%)
Jul 24, 2019 1.010 1.010 0.9500 0.9661 1,450,505 -0.02(-2.02%)
Jul 23, 2019 1.010 1.020 0.9800 0.9860 2,177,330 -0.04(-4.27%)
Jul 22, 2019 1.060 1.080 1.020 1.030 1,297,142 -0.03(-2.83%)
Jul 19, 2019 1.010 1.085 1.010 1.060 1,912,200 +0.03(+2.91%)
Jul 18, 2019 1.100 1.110 1.000 1.030 2,939,410 -0.07(-6.36%)
Jul 17, 2019 1.130 1.140 1.080 1.100 1,654,665 -0.01(-0.90%)
Jul 16, 2019 1.140 1.145 1.080 1.110 2,643,328 -0.03(-2.63%)
Jul 15, 2019 1.200 1.210 1.080 1.140 5,706,253 +0.07(+6.54%)
Jul 12, 2019 1.440 1.450 0.9100 1.070 15,813,200 -0.37(-25.69%)
Jul 11, 2019 1.460 1.470 1.410 1.440 1,085,906 +0.01(+0.70%)
Jul 10, 2019 1.430 1.480 1.406 1.430 1,939,688 +0.02(+1.42%)
Jul 09, 2019 1.340 1.435 1.310 1.410 2,251,028 +0.09(+6.82%)
Jul 08, 2019 1.350 1.360 1.300 1.320 1,851,703 -0.02(-1.49%)
Jul 05, 2019 1.360 1.390 1.320 1.340 1,279,800 +0.00(+0.00%)
Jul 03, 2019 1.340 1.370 1.340 1.340 722,700 +0.03(+2.29%)
Jul 02, 2019 1.360 1.369 1.310 1.310 1,169,860 -0.05(-3.68%)
Jul 01, 2019 1.400 1.410 1.350 1.360 841,541 -0.01(-0.73%)
Jun 28, 2019 1.340 1.400 1.320 1.370 4,243,300 +0.03(+2.24%)
Jun 27, 2019 1.310 1.345 1.300 1.340 1,159,213 +0.04(+3.08%)
Jun 26, 2019 1.330 1.350 1.300 1.300 766,213 -0.02(-1.52%)
Jun 25, 2019 1.340 1.350 1.310 1.320 1,251,484 +0.00(+0.00%)
Jun 24, 2019 1.370 1.370 1.320 1.320 718,526 -0.04(-2.94%)
Jun 21, 2019 1.340 1.370 1.310 1.360 2,323,500 +0.02(+1.49%)
Jun 20, 2019 1.300 1.355 1.300 1.340 2,510,463 +0.04(+3.08%)
Jun 19, 2019 1.290 1.330 1.280 1.300 1,118,755 +0.00(+0.00%)
Jun 18, 2019 1.290 1.310 1.280 1.300 1,173,903 +0.00(+0.00%)
Jun 17, 2019 1.330 1.350 1.290 1.300 959,964 -0.04(-2.99%)
Jun 14, 2019 1.300 1.350 1.290 1.340 1,147,100 +0.03(+2.29%)
Jun 13, 2019 1.290 1.330 1.290 1.310 1,144,252 +0.01(+0.77%)
Jun 12, 2019 1.320 1.320 1.290 1.300 462,426 -0.01(-0.76%)
Jun 11, 2019 1.300 1.310 1.290 1.310 690,126 +0.01(+0.77%)
Jun 10, 2019 1.300 1.320 1.280 1.300 594,444 +0.01(+0.78%)
Jun 07, 2019 1.310 1.330 1.280 1.290 820,400 +0.00(+0.00%)
Jun 06, 2019 1.320 1.330 1.270 1.290 1,275,839 -0.04(-3.01%)
Jun 05, 2019 1.350 1.350 1.310 1.330 931,964 -0.02(-1.48%)
Jun 04, 2019 1.360 1.360 1.330 1.350 983,558 +0.00(+0.00%)
Jun 03, 2019 1.360 1.370 1.340 1.350 1,175,820 +0.00(+0.00%)
May 31, 2019 1.340 1.360 1.300 1.350 957,300 +0.01(+0.75%)
May 30, 2019 1.340 1.350 1.280 1.340 695,664 +0.02(+1.52%)
May 29, 2019 1.300 1.360 1.260 1.320 907,819 +0.02(+1.54%)
May 28, 2019 1.380 1.380 1.290 1.300 1,035,796 -0.04(-2.99%)
May 24, 2019 1.310 1.370 1.310 1.340 1,251,200 +0.02(+1.52%)
May 23, 2019 1.320 1.340 1.300 1.320 561,761 -0.01(-0.75%)
May 22, 2019 1.370 1.380 1.300 1.330 1,049,902 -0.04(-2.92%)
May 21, 2019 1.360 1.390 1.340 1.370 801,169 +0.01(+0.74%)
May 20, 2019 1.360 1.400 1.350 1.360 837,375 -0.04(-2.86%)
May 17, 2019 1.410 1.420 1.380 1.400 1,146,600 -0.01(-0.71%)
May 16, 2019 1.400 1.420 1.380 1.410 981,850 +0.02(+1.44%)
May 15, 2019 1.390 1.420 1.370 1.390 1,319,555 +0.00(+0.00%)
May 14, 2019 1.380 1.390 1.350 1.390 972,994 +0.03(+2.21%)
May 13, 2019 1.400 1.400 1.350 1.360 1,127,159 -0.02(-1.45%)
May 10, 2019 1.380 1.400 1.360 1.380 767,500 +0.00(+0.00%)
May 09, 2019 1.410 1.430 1.360 1.380 1,298,135 -0.05(-3.50%)
May 08, 2019 1.440 1.470 1.410 1.430 677,512 +0.02(+1.42%)
May 07, 2019 1.460 1.460 1.410 1.410 767,462 -0.04(-2.76%)
May 06, 2019 1.400 1.460 1.400 1.450 1,012,481 -0.01(-0.68%)
May 03, 2019 1.400 1.480 1.400 1.460 744,900 +0.06(+4.29%)
May 02, 2019 1.430 1.440 1.382 1.400 704,547 -0.04(-2.78%)
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.