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 (%)
Jan 30, 2015 1.340 1.340 1.270 1.270 440,986 -0.07(-5.22%)
Jan 29, 2015 1.280 1.340 1.270 1.340 482,606 +0.07(+5.50%)
Jan 28, 2015 1.490 1.490 1.260 1.270 1,199,009 -0.17(-11.86%)
Jan 27, 2015 1.380 1.450 1.230 1.441 2,017,585 +0.07(+5.18%)
Jan 26, 2015 1.170 1.370 1.140 1.370 1,383,534 +0.24(+21.24%)
Jan 23, 2015 1.190 1.190 1.130 1.130 765,912 -0.07(-5.83%)
Jan 22, 2015 1.100 1.200 1.100 1.200 933,692 +0.09(+8.11%)
Jan 21, 2015 1.170 1.200 1.110 1.110 1,482,058 -0.06(-5.13%)
Jan 20, 2015 1.190 1.200 1.150 1.170 725,967 -0.03(-2.50%)
Jan 16, 2015 1.250 1.260 1.180 1.200 764,211 -0.05(-4.00%)
Jan 15, 2015 1.180 1.270 1.150 1.250 678,914 +0.06(+5.04%)
Jan 14, 2015 1.300 1.300 1.130 1.190 2,412,253 -0.12(-9.16%)
Jan 13, 2015 1.500 1.520 1.300 1.310 889,151 -0.18(-12.08%)
Jan 12, 2015 1.500 1.512 1.500 1.490 226,498 -0.01(-0.67%)
Jan 09, 2015 1.470 1.540 1.470 1.500 366,056 +0.03(+2.04%)
Jan 08, 2015 1.500 1.500 1.450 1.470 468,256 -0.03(-2.00%)
Jan 07, 2015 1.570 1.600 1.480 1.500 586,735 -0.09(-5.66%)
Jan 06, 2015 1.580 1.600 1.420 1.590 1,784,246 -0.08(-4.79%)
Jan 05, 2015 1.780 1.780 1.630 1.670 701,560 -0.10(-5.65%)
Jan 02, 2015 1.770 1.770 1.720 1.770 398,738 +0.02(+1.14%)
Dec 31, 2014 1.720 1.750 1.750 1.750 693,900 +0.06(+3.55%)
Dec 30, 2014 1.700 1.734 1.650 1.690 508,843 +0.01(+0.60%)
Dec 29, 2014 1.660 1.690 1.650 1.680 434,665 +0.01(+0.60%)
Dec 26, 2014 1.710 1.760 1.670 1.670 379,637 -0.04(-2.34%)
Dec 24, 2014 1.680 1.710 1.710 1.710 174,700 +0.04(+2.40%)
Dec 23, 2014 1.700 1.700 1.650 1.670 244,393 +0.01(+0.60%)
Dec 22, 2014 1.680 1.740 1.650 1.660 421,629 -0.02(-1.19%)
Dec 19, 2014 1.770 1.770 1.660 1.680 1,297,010 -0.09(-5.08%)
Dec 18, 2014 1.800 1.820 1.730 1.770 604,936 -0.01(-0.56%)
Dec 17, 2014 1.710 1.780 1.680 1.780 774,981 +0.06(+3.49%)
Dec 16, 2014 1.620 1.720 1.560 1.720 742,172 +0.11(+6.83%)
Dec 15, 2014 1.790 1.790 1.550 1.610 1,800,422 -0.15(-8.52%)
Dec 12, 2014 1.710 1.810 1.670 1.760 1,100,651 +0.06(+3.53%)
Dec 11, 2014 1.710 1.750 1.680 1.700 472,269 -0.02(-1.16%)
Dec 10, 2014 1.770 1.790 1.700 1.720 453,365 -0.04(-2.27%)
Dec 09, 2014 1.700 1.800 1.700 1.760 630,187 +0.05(+2.92%)
Dec 08, 2014 1.750 1.790 1.700 1.710 659,421 -0.04(-2.29%)
Dec 05, 2014 1.720 1.770 1.700 1.750 546,856 +0.03(+1.74%)
Dec 04, 2014 1.820 1.820 1.710 1.720 919,558 -0.09(-4.97%)
Dec 03, 2014 1.700 1.820 1.700 1.810 1,064,723 +0.10(+5.85%)
Dec 02, 2014 1.680 1.780 1.680 1.710 645,332 +0.02(+1.18%)
Dec 01, 2014 1.710 1.720 1.680 1.690 1,009,032 -0.05(-2.59%)
Nov 28, 2014 1.840 1.840 1.730 1.735 616,849 -0.14(-7.22%)
Nov 26, 2014 1.800 1.870 1.870 1.870 627,800 +0.06(+3.31%)
Nov 25, 2014 1.750 1.840 1.730 1.810 619,872 +0.06(+3.43%)
Nov 24, 2014 1.920 1.930 1.750 1.750 982,618 -0.15(-7.89%)
Nov 21, 2014 1.940 1.940 1.880 1.900 529,351 -0.04(-2.06%)
Nov 20, 2014 1.860 1.940 1.820 1.940 1,331,792 +0.07(+3.74%)
Nov 19, 2014 1.900 1.960 1.860 1.870 1,229,567 -0.03(-1.58%)
Nov 18, 2014 1.990 2.000 1.830 1.900 1,845,943 +0.00(+0.00%)
Nov 17, 2014 1.870 1.950 1.810 1.900 2,000,761 +0.09(+4.97%)
Nov 14, 2014 1.650 1.810 1.560 1.810 2,187,271 +0.24(+15.29%)
Nov 13, 2014 1.690 1.760 1.540 1.570 1,920,755 -0.11(-6.55%)
Nov 12, 2014 1.840 1.870 1.660 1.680 2,548,872 -0.12(-6.67%)
Nov 11, 2014 1.880 1.910 1.759 1.800 2,577,014 -0.10(-5.26%)
Nov 10, 2014 1.870 2.000 1.790 1.900 7,086,545 +0.18(+10.47%)
Nov 07, 2014 1.520 1.720 1.450 1.720 3,457,143 +0.25(+17.01%)
Nov 06, 2014 1.460 1.520 1.350 1.470 3,343,841 +0.11(+8.09%)
Nov 05, 2014 1.110 1.410 1.110 1.360 3,506,014 +0.27(+24.77%)
Nov 04, 2014 1.110 1.129 1.080 1.090 378,493 -0.02(-1.80%)
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.