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 30, 2007 3.550 3.740 3.550 3.650 62,000 -0.02(-0.54%)
Nov 29, 2007 3.670 3.722 3.560 3.670 46,477 -0.02(-0.60%)
Nov 28, 2007 3.730 3.730 3.350 3.692 122,250 +0.09(+2.56%)
Nov 27, 2007 3.920 3.920 3.500 3.600 103,350 -0.29(-7.46%)
Nov 26, 2007 3.910 4.100 3.850 3.890 111,700 -0.03(-0.77%)
Nov 23, 2007 4.000 4.000 3.750 3.920 75,100 +0.22(+5.95%)
Nov 21, 2007 4.000 4.000 3.020 3.700 359,200 -0.31(-7.73%)
Nov 20, 2007 4.400 4.470 4.000 4.010 114,800 -0.36(-8.24%)
Nov 19, 2007 4.500 4.580 4.280 4.370 71,400 -0.11(-2.46%)
Nov 16, 2007 4.630 4.630 4.280 4.480 132,630 -0.11(-2.40%)
Nov 15, 2007 4.300 4.590 4.280 4.590 90,000 +0.09(+2.00%)
Nov 14, 2007 4.530 4.650 4.350 4.500 123,400 +0.01(+0.22%)
Nov 13, 2007 4.790 4.790 4.400 4.490 220,340 -0.31(-6.46%)
Nov 12, 2007 4.600 4.820 4.350 4.800 361,350 +0.42(+9.59%)
Nov 09, 2007 4.350 4.500 4.280 4.380 130,700 +0.05(+1.15%)
Nov 08, 2007 4.500 4.500 4.200 4.330 101,400 -0.12(-2.70%)
Nov 07, 2007 4.510 4.510 4.240 4.450 98,350 -0.01(-0.22%)
Nov 06, 2007 4.500 4.600 4.300 4.460 218,437 +0.09(+2.06%)
Nov 05, 2007 4.000 4.370 3.930 4.370 299,900 +0.44(+11.20%)
Nov 02, 2007 3.950 3.950 3.800 3.930 66,300 -0.02(-0.51%)
Nov 01, 2007 3.980 4.000 3.800 3.950 122,400 +0.02(+0.51%)
Oct 31, 2007 3.860 3.950 3.860 3.930 89,300 +0.08(+2.08%)
Oct 30, 2007 3.850 4.030 3.850 3.850 181,200 -0.04(-1.03%)
Oct 29, 2007 4.060 4.060 3.830 3.890 98,900 -0.01(-0.26%)
Oct 26, 2007 4.070 4.100 3.820 3.900 71,100 -0.05(-1.27%)
Oct 25, 2007 3.760 3.950 3.680 3.950 113,200 +0.19(+5.05%)
Oct 24, 2007 3.760 3.830 3.670 3.760 51,100 +0.05(+1.35%)
Oct 23, 2007 3.840 3.870 3.650 3.710 78,300 -0.09(-2.37%)
Oct 22, 2007 3.600 3.800 3.600 3.800 106,800 +0.10(+2.70%)
Oct 19, 2007 4.000 4.050 3.700 3.700 83,100 -0.35(-8.64%)
Oct 18, 2007 3.900 4.130 3.870 4.050 130,700 +0.17(+4.38%)
Oct 17, 2007 3.860 3.950 3.840 3.880 59,000 +0.04(+1.04%)
Oct 16, 2007 3.800 3.980 3.751 3.840 55,300 +0.00(+0.00%)
Oct 15, 2007 3.850 3.950 3.830 3.840 71,200 +0.04(+1.05%)
Oct 12, 2007 3.720 3.800 3.670 3.800 71,400 +0.09(+2.43%)
Oct 11, 2007 3.950 3.950 3.700 3.710 107,700 -0.24(-6.08%)
Oct 10, 2007 4.080 4.080 3.912 3.950 51,600 -0.12(-2.95%)
Oct 09, 2007 4.100 4.100 3.950 4.070 75,100 -0.03(-0.73%)
Oct 08, 2007 4.000 4.160 3.950 4.100 54,200 +0.08(+1.99%)
Oct 05, 2007 4.010 4.240 4.010 4.020 64,800 -0.01(-0.25%)
Oct 04, 2007 4.000 4.100 3.850 4.030 50,100 +0.01(+0.25%)
Oct 03, 2007 4.030 4.200 4.000 4.020 57,800 -0.13(-3.13%)
Oct 02, 2007 4.250 4.300 4.020 4.150 81,500 -0.10(-2.35%)
Oct 01, 2007 4.470 4.520 4.250 4.250 123,000 -0.15(-3.41%)
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.