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 31, 2022 4.670 4.979 4.555 4.590 12,027,315 -0.05(-1.08%)
Mar 30, 2022 4.600 4.960 4.570 4.640 11,233,270 +0.10(+2.20%)
Mar 29, 2022 4.550 4.755 4.320 4.540 11,783,486 -0.19(-4.02%)
Mar 28, 2022 4.760 4.835 4.550 4.730 11,382,117 -0.15(-3.07%)
Mar 25, 2022 5.050 5.050 4.790 4.880 10,447,397 -0.20(-3.94%)
Mar 24, 2022 5.050 5.125 4.760 5.080 13,626,906 +0.02(+0.40%)
Mar 23, 2022 5.060 5.350 5.020 5.060 14,873,227 -0.01(-0.20%)
Mar 22, 2022 5.050 5.190 4.850 5.070 14,755,475 +0.03(+0.60%)
Mar 21, 2022 4.700 5.250 4.690 5.040 21,516,692 +0.46(+10.04%)
Mar 18, 2022 4.630 4.700 4.440 4.580 16,724,328 -0.04(-0.87%)
Mar 17, 2022 4.000 4.700 3.980 4.620 18,792,904 +0.68(+17.26%)
Mar 16, 2022 4.130 4.205 3.780 3.940 13,735,754 -0.02(-0.51%)
Mar 15, 2022 3.980 4.125 3.700 3.960 16,052,224 -0.14(-3.41%)
Mar 14, 2022 4.780 4.805 4.040 4.100 20,076,906 -0.86(-17.34%)
Mar 11, 2022 5.070 5.280 4.860 4.960 20,621,312 -0.25(-4.80%)
Mar 10, 2022 5.090 4.915 5.210 25,085,716 +0.13(+2.56%)
Mar 09, 2022 4.470 5.240 4.360 5.080 23,410,036 +0.36(+7.63%)
Mar 08, 2022 4.600 4.900 4.350 4.720 22,046,596 +0.14(+3.06%)
Mar 07, 2022 3.940 4.580 3.930 4.580 22,084,188 +0.72(+18.65%)
Mar 04, 2022 3.890 4.075 3.540 3.860 17,736,804 -0.35(-8.31%)
Mar 03, 2022 4.230 4.240 3.950 4.210 14,628,483 +0.01(+0.24%)
Mar 02, 2022 4.080 4.270 4.015 4.200 14,026,795 +0.13(+3.19%)
Mar 01, 2022 4.170 4.190 3.830 4.070 18,946,880 +0.08(+2.01%)
Feb 28, 2022 3.620 4.019 3.520 3.990 23,502,632 +0.52(+14.99%)
Feb 25, 2022 3.490 3.475 3.240 3.470 10,856,928 +0.09(+2.66%)
Feb 24, 2022 2.750 3.380 2.740 3.380 16,538,247 +0.41(+13.80%)
Feb 23, 2022 3.080 3.210 2.950 2.970 8,615,692 -0.04(-1.33%)
Feb 22, 2022 2.830 3.050 2.810 3.010 7,445,530 +0.13(+4.51%)
Feb 18, 2022 2.880 0 -0.13(-4.32%)
Feb 17, 2022 3.250 3.250 2.960 3.010 6,055,380 -0.22(-6.81%)
Feb 16, 2022 3.270 3.325 3.170 3.230 5,837,103 -0.03(-0.92%)
Feb 15, 2022 3.100 3.290 3.045 3.260 8,297,077 +0.22(+7.24%)
Feb 14, 2022 2.970 3.130 2.930 3.040 7,039,283 +0.02(+0.66%)
Feb 11, 2022 2.980 3.160 2.925 3.020 8,560,921 -0.07(-2.27%)
Feb 10, 2022 3.110 3.330 3.040 3.090 10,153,282 -0.13(-4.04%)
Feb 09, 2022 2.980 3.220 2.970 3.220 13,693,562 +0.29(+9.90%)
Feb 08, 2022 2.780 2.960 2.720 2.930 7,052,318 +0.16(+5.78%)
Feb 07, 2022 2.750 2.880 2.730 2.770 6,794,407 +0.07(+2.59%)
Feb 04, 2022 2.550 2.720 2.520 2.700 11,002,372 +0.15(+5.88%)
Feb 03, 2022 2.600 2.530 2.550 6,756,487 -0.14(-5.20%)
Feb 02, 2022 2.860 2.880 2.610 2.690 8,447,197 -0.07(-2.54%)
Feb 01, 2022 2.640 2.830 2.540 2.760 8,435,467 +0.15(+5.75%)
Jan 31, 2022 2.510 2.630 2.610 7,594,080 +0.12(+4.82%)
Jan 28, 2022 2.430 2.490 2.340 2.490 9,059,386 +0.07(+2.89%)
Jan 27, 2022 2.710 2.750 2.385 2.420 15,334,089 -0.23(-8.68%)
Jan 26, 2022 2.850 2.930 2.615 2.650 12,041,258 -0.16(-5.69%)
Jan 25, 2022 2.750 2.830 2.590 2.810 9,526,046 +0.00(+0.00%)
Jan 24, 2022 2.520 2.810 2.410 2.810 17,817,000 +0.08(+2.93%)
Jan 21, 2022 2.900 2.960 2.690 2.730 15,400,761 -0.22(-7.46%)
Jan 20, 2022 3.150 3.230 2.920 2.950 10,686,883 -0.19(-6.05%)
Jan 19, 2022 3.180 3.300 3.100 3.140 7,509,314 -0.02(-0.63%)
Jan 18, 2022 3.300 3.330 3.130 3.160 6,959,094 -0.16(-4.82%)
Jan 14, 2022 3.320 0 +0.04(+1.22%)
Jan 13, 2022 3.610 3.640 3.280 3.280 9,608,363 -0.33(-9.14%)
Jan 12, 2022 3.730 3.945 3.590 3.610 9,171,162 -0.11(-2.96%)
Jan 11, 2022 3.740 3.795 3.530 3.720 7,961,325 -0.04(-1.06%)
Jan 10, 2022 3.810 3.830 3.620 3.760 7,607,515 -0.12(-3.09%)
Jan 07, 2022 3.630 3.940 3.502 3.880 8,571,237 +0.20(+5.43%)
Jan 06, 2022 4.170 4.260 3.575 3.680 12,788,236 -0.18(-4.66%)
Jan 05, 2022 4.020 4.290 3.795 3.860 19,107,740 +0.05(+1.31%)
Jan 04, 2022 3.850 3.850 3.625 3.810 8,158,521 +0.11(+2.97%)
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.