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 (%)
Mar 29, 2018 1.310 1.310 1.310 0 +0.05(+3.97%)
Mar 28, 2018 1.250 1.290 1.220 1.260 1,053,780 +0.00(+0.00%)
Mar 27, 2018 1.300 1.310 1.260 1.260 750,190 -0.03(-2.33%)
Mar 26, 2018 1.300 1.340 1.280 1.290 774,040 -0.01(-0.77%)
Mar 23, 2018 1.320 1.380 1.300 1.300 1,989,709 -0.03(-2.26%)
Mar 22, 2018 1.350 1.370 1.300 1.330 732,369 -0.02(-1.48%)
Mar 21, 2018 1.310 1.350 1.310 1.350 629,027 +0.03(+2.27%)
Mar 20, 2018 1.320 1.341 1.300 1.320 979,493 -0.01(-0.75%)
Mar 19, 2018 1.350 1.360 1.310 1.330 646,043 -0.01(-0.75%)
Mar 16, 2018 1.320 1.360 1.310 1.340 1,088,058 +0.02(+1.52%)
Mar 15, 2018 1.340 1.360 1.310 1.320 821,990 -0.04(-2.94%)
Mar 14, 2018 1.340 1.380 1.305 1.360 1,003,759 +0.02(+1.49%)
Mar 13, 2018 1.360 1.360 1.330 1.340 456,369 -0.02(-1.47%)
Mar 12, 2018 1.380 1.400 1.300 1.360 680,228 -0.04(-2.86%)
Mar 09, 2018 1.320 1.400 1.320 1.400 698,082 +0.08(+6.06%)
Mar 08, 2018 1.340 1.360 1.310 1.320 533,150 -0.04(-2.94%)
Mar 07, 2018 1.400 1.320 1.360 1,095,707 -0.02(-1.45%)
Mar 06, 2018 1.350 1.390 1.320 1.380 605,302 +0.05(+3.76%)
Mar 05, 2018 1.350 1.370 1.300 1.330 997,005 -0.05(-3.62%)
Mar 02, 2018 1.270 1.389 1.270 1.380 649,451 +0.09(+6.98%)
Mar 01, 2018 1.300 1.340 1.290 1.290 797,766 -0.01(-0.77%)
Feb 28, 2018 1.380 1.380 1.300 1.300 903,146 -0.08(-5.80%)
Feb 27, 2018 1.430 1.440 1.370 1.380 517,556 -0.04(-2.82%)
Feb 26, 2018 1.420 1.430 1.360 1.420 661,490 +0.00(+0.00%)
Feb 23, 2018 1.380 1.420 1.369 1.420 498,829 +0.03(+2.16%)
Feb 22, 2018 1.400 1.420 1.360 1.390 364,512 +0.01(+0.72%)
Feb 21, 2018 1.400 1.420 1.370 1.380 647,324 -0.03(-2.13%)
Feb 20, 2018 1.430 1.440 1.370 1.410 893,544 -0.02(-1.40%)
Feb 16, 2018 1.430 1.430 1.430 0 -0.05(-3.38%)
Feb 15, 2018 1.510 1.514 1.420 1.480 687,074 -0.01(-0.67%)
Feb 14, 2018 1.390 1.500 1.360 1.490 1,553,404 +0.11(+7.97%)
Feb 13, 2018 1.300 1.400 1.280 1.380 1,021,542 +0.11(+8.66%)
Feb 12, 2018 1.350 1.370 1.270 1.270 2,589,933 -0.05(-3.79%)
Feb 09, 2018 1.350 1.400 1.290 1.320 2,126,276 -0.03(-2.22%)
Feb 08, 2018 1.410 1.460 1.323 1.350 1,331,512 -0.06(-4.26%)
Feb 07, 2018 1.500 1.500 1.410 1.410 728,145 -0.07(-4.73%)
Feb 06, 2018 1.400 1.485 1.400 1.480 1,193,302 +0.04(+2.78%)
Feb 05, 2018 1.420 1.490 1.410 1.440 868,822 -0.01(-0.69%)
Feb 02, 2018 1.480 1.510 1.450 1.450 1,332,502 -0.03(-2.03%)
Feb 01, 2018 1.570 1.570 1.480 1.480 1,292,256 -0.09(-5.73%)
Jan 31, 2018 1.560 1.570 1.500 1.570 1,422,652 +0.01(+0.64%)
Jan 30, 2018 1.550 1.570 1.530 1.560 1,253,303 +0.01(+0.65%)
Jan 29, 2018 1.580 1.610 1.550 1.550 818,026 -0.02(-1.27%)
Jan 26, 2018 1.580 1.620 1.550 1.570 716,053 -0.02(-1.26%)
Jan 25, 2018 1.630 1.630 1.550 1.590 1,204,481 -0.04(-2.45%)
Jan 24, 2018 1.670 1.690 1.580 1.630 1,745,954 -0.03(-1.81%)
Jan 23, 2018 1.610 1.670 1.580 1.660 953,522 +0.04(+2.47%)
Jan 22, 2018 1.650 1.650 1.570 1.620 1,252,590 -0.02(-1.22%)
Jan 19, 2018 1.600 1.650 1.590 1.640 688,021 +0.03(+1.86%)
Jan 18, 2018 1.680 1.700 1.605 1.610 810,912 -0.06(-3.59%)
Jan 17, 2018 1.620 1.690 1.600 1.670 1,195,543 +0.04(+2.45%)
Jan 16, 2018 1.750 1.770 1.560 1.630 2,268,981 -0.09(-5.23%)
Jan 12, 2018 1.720 1.720 1.720 0 +0.03(+1.78%)
Jan 11, 2018 1.770 1.790 1.670 1.690 2,052,332 -0.08(-4.52%)
Jan 10, 2018 1.880 1.880 1.670 1.770 2,308,476 -0.03(-1.67%)
Jan 09, 2018 1.930 1.930 1.770 1.800 1,463,687 -0.11(-5.76%)
Jan 08, 2018 1.980 2.000 1.900 1.910 1,295,305 -0.07(-3.54%)
Jan 05, 2018 1.950 1.980 1.880 1.980 1,267,571 +0.04(+2.06%)
Jan 04, 2018 1.870 1.950 1.810 1.940 1,439,079 +0.09(+4.86%)
Jan 03, 2018 1.920 1.950 1.830 1.850 1,661,447 -0.05(-2.63%)
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.