Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uranium Energy (NY: UEC )

6.980 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 31, 2018 1.560 1.590 1.500 1.500 665,997 -0.06(-3.85%)
May 30, 2018 1.550 1.600 1.540 1.560 509,977 +0.01(+0.65%)
May 29, 2018 1.600 1.620 1.530 1.550 914,851 -0.08(-4.91%)
May 25, 2018 1.630 1.630 1.630 0 -0.02(-1.21%)
May 24, 2018 1.630 1.690 1.630 1.650 1,175,178 +0.03(+1.85%)
May 23, 2018 1.580 1.640 1.560 1.620 533,297 +0.04(+2.53%)
May 22, 2018 1.610 1.640 1.580 1.580 1,098,596 -0.06(-3.66%)
May 21, 2018 1.600 1.650 1.600 1.640 601,111 +0.04(+2.50%)
May 18, 2018 1.580 1.635 1.560 1.600 993,584 +0.03(+1.91%)
May 17, 2018 1.550 1.580 1.530 1.570 482,349 +0.02(+1.29%)
May 16, 2018 1.530 1.570 1.530 1.550 741,098 +0.02(+1.31%)
May 15, 2018 1.640 1.640 1.510 1.530 932,952 -0.09(-5.56%)
May 14, 2018 1.660 1.660 1.600 1.620 791,565 -0.01(-0.61%)
May 11, 2018 1.620 1.655 1.570 1.630 711,168 +0.01(+0.62%)
May 10, 2018 1.620 1.660 1.600 1.620 478,608 +0.01(+0.62%)
May 09, 2018 1.560 1.650 1.540 1.610 894,410 +0.05(+3.21%)
May 08, 2018 1.560 1.600 1.525 1.560 790,329 +0.00(+0.00%)
May 07, 2018 1.600 1.690 1.560 1.560 1,064,397 -0.08(-4.88%)
May 04, 2018 1.620 1.675 1.590 1.640 848,995 +0.00(+0.00%)
May 03, 2018 1.700 1.700 1.560 1.640 1,369,930 -0.06(-3.53%)
May 02, 2018 1.620 1.700 1.590 1.700 1,580,675 +0.09(+5.59%)
May 01, 2018 1.520 1.620 1.480 1.610 1,177,367 +0.10(+6.62%)
Apr 30, 2018 1.520 1.560 1.500 1.510 511,202 -0.01(-0.66%)
Apr 27, 2018 1.510 1.540 1.491 1.520 403,289 -0.01(-0.65%)
Apr 26, 2018 1.480 1.540 1.440 1.530 694,013 +0.07(+4.79%)
Apr 25, 2018 1.510 1.560 1.450 1.460 1,099,710 -0.08(-5.19%)
Apr 24, 2018 1.530 1.550 1.510 1.540 679,266 +0.00(+0.00%)
Apr 23, 2018 1.610 1.610 1.510 1.540 783,488 -0.06(-3.75%)
Apr 20, 2018 1.610 1.650 1.510 1.600 1,593,162 -0.02(-1.23%)
Apr 19, 2018 1.720 1.720 1.610 1.620 1,011,057 -0.08(-4.71%)
Apr 18, 2018 1.710 1.740 1.620 1.700 1,474,551 +0.01(+0.59%)
Apr 17, 2018 1.680 1.735 1.605 1.690 2,606,490 +0.05(+3.05%)
Apr 16, 2018 1.500 1.660 1.490 1.640 2,620,793 +0.15(+10.07%)
Apr 13, 2018 1.520 1.540 1.480 1.490 568,264 -0.04(-2.61%)
Apr 12, 2018 1.520 1.550 1.470 1.530 669,902 +0.03(+2.00%)
Apr 11, 2018 1.500 1.510 1.471 1.500 730,527 +0.00(+0.00%)
Apr 10, 2018 1.470 1.500 1.414 1.500 748,912 +0.02(+1.35%)
Apr 09, 2018 1.320 1.480 1.320 1.480 1,008,401 +0.09(+6.47%)
Apr 06, 2018 1.400 1.440 1.390 1.390 668,755 -0.02(-1.42%)
Apr 05, 2018 1.290 1.420 1.290 1.410 1,449,900 +0.06(+4.44%)
Apr 04, 2018 1.320 1.350 1.295 1.350 763,096 +0.03(+2.27%)
Apr 03, 2018 1.270 1.340 1.260 1.320 858,746 +0.04(+3.13%)
Apr 02, 2018 1.320 1.340 1.270 1.280 827,807 -0.03(-2.29%)
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%)
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.