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 (%)
Dec 31, 2018 1.210 1.250 1.160 1.250 1,180,600 +0.05(+4.17%)
Dec 28, 2018 1.240 1.240 1.170 1.200 1,132,900 -0.04(-3.23%)
Dec 27, 2018 1.220 1.240 1.155 1.240 1,117,669 +0.00(+0.00%)
Dec 26, 2018 1.170 1.260 1.140 1.240 1,122,235 +0.06(+5.08%)
Dec 24, 2018 1.160 1.220 1.150 1.180 450,900 +0.00(+0.00%)
Dec 21, 2018 1.140 1.180 1.130 1.180 2,851,500 +0.03(+2.61%)
Dec 20, 2018 1.200 1.250 1.120 1.150 1,672,103 -0.01(-0.86%)
Dec 19, 2018 1.200 1.220 1.140 1.160 1,526,666 -0.04(-3.33%)
Dec 18, 2018 1.210 1.240 1.200 1.200 908,570 +0.00(+0.00%)
Dec 17, 2018 1.290 1.300 1.200 1.200 1,536,687 -0.07(-5.51%)
Dec 14, 2018 1.260 1.300 1.250 1.270 722,900 -0.01(-0.78%)
Dec 13, 2018 1.300 1.310 1.260 1.280 718,998 -0.01(-0.78%)
Dec 12, 2018 1.230 1.300 1.230 1.290 821,074 +0.06(+4.88%)
Dec 11, 2018 1.240 1.270 1.210 1.230 1,214,649 +0.00(+0.00%)
Dec 10, 2018 1.290 1.300 1.210 1.230 1,370,651 -0.07(-5.38%)
Dec 07, 2018 1.300 1.325 1.260 1.300 908,800 +0.02(+1.56%)
Dec 06, 2018 1.270 1.280 1.230 1.280 850,163 +0.02(+1.59%)
Dec 04, 2018 1.310 1.330 1.240 1.260 919,600 -0.04(-3.08%)
Dec 03, 2018 1.350 1.360 1.290 1.300 934,357 -0.02(-1.52%)
Nov 30, 2018 1.310 1.345 1.300 1.320 648,700 +0.02(+1.54%)
Nov 29, 2018 1.380 1.380 1.300 1.300 720,468 -0.06(-4.41%)
Nov 28, 2018 1.320 1.370 1.280 1.360 1,140,921 +0.07(+5.43%)
Nov 27, 2018 1.330 1.340 1.270 1.290 824,615 -0.04(-3.01%)
Nov 26, 2018 1.340 1.340 1.290 1.330 1,191,840 +0.03(+2.31%)
Nov 23, 2018 1.290 1.310 1.250 1.300 450,800 +0.01(+0.78%)
Nov 21, 2018 1.290 1.290 1.290 0 +0.08(+6.61%)
Nov 20, 2018 1.260 1.290 1.200 1.210 1,163,219 -0.05(-3.97%)
Nov 19, 2018 1.260 1.300 1.240 1.260 956,157 +0.00(+0.00%)
Nov 16, 2018 1.310 1.340 1.250 1.260 1,000,100 -0.04(-3.08%)
Nov 15, 2018 1.260 1.300 1.230 1.300 855,988 +0.06(+4.84%)
Nov 14, 2018 1.260 1.300 1.235 1.240 906,205 -0.02(-1.59%)
Nov 13, 2018 1.280 1.320 1.250 1.260 1,252,836 -0.01(-0.79%)
Nov 12, 2018 1.350 1.370 1.270 1.270 1,370,150 -0.06(-4.51%)
Nov 09, 2018 1.410 1.420 1.330 1.330 1,176,200 -0.08(-5.67%)
Nov 08, 2018 1.480 1.500 1.400 1.410 769,300 -0.06(-4.08%)
Nov 07, 2018 1.420 1.490 1.400 1.470 1,548,771 +0.07(+5.00%)
Nov 06, 2018 1.450 1.500 1.380 1.400 1,586,011 -0.02(-1.41%)
Nov 05, 2018 1.350 1.440 1.330 1.420 1,616,104 +0.09(+6.77%)
Nov 02, 2018 1.360 1.360 1.320 1.330 885,500 +0.00(+0.00%)
Nov 01, 2018 1.340 1.390 1.320 1.330 1,143,365 +0.00(+0.00%)
Oct 31, 2018 1.320 1.340 1.300 1.330 1,185,503 +0.04(+3.10%)
Oct 30, 2018 1.230 1.300 1.220 1.290 881,544 +0.05(+4.03%)
Oct 29, 2018 1.210 1.300 1.210 1.240 1,621,527 +0.03(+2.48%)
Oct 26, 2018 1.310 1.310 1.200 1.210 1,342,100 -0.10(-7.63%)
Oct 25, 2018 1.280 1.325 1.200 1.310 1,702,993 +0.03(+2.34%)
Oct 24, 2018 1.290 1.320 1.280 1.280 961,384 -0.01(-0.78%)
Oct 23, 2018 1.340 1.349 1.290 1.290 1,087,364 -0.08(-5.84%)
Oct 22, 2018 1.360 1.400 1.340 1.370 893,018 +0.01(+0.74%)
Oct 19, 2018 1.390 1.420 1.360 1.360 906,100 -0.03(-2.16%)
Oct 18, 2018 1.420 1.470 1.390 1.390 1,065,481 -0.06(-4.14%)
Oct 17, 2018 1.480 1.500 1.385 1.450 2,053,282 -0.03(-2.03%)
Oct 16, 2018 1.480 1.530 1.450 1.480 1,760,300 +0.00(+0.00%)
Oct 15, 2018 1.520 1.520 1.450 1.480 1,050,162 +0.03(+2.07%)
Oct 12, 2018 1.530 1.535 1.450 1.450 2,229,400 +0.01(+0.69%)
Oct 11, 2018 1.410 1.470 1.390 1.440 1,910,206 +0.01(+0.70%)
Oct 10, 2018 1.560 1.560 1.430 1.430 2,373,367 -0.09(-5.92%)
Oct 09, 2018 1.530 1.560 1.520 1.520 799,869 -0.02(-1.30%)
Oct 08, 2018 1.540 1.560 1.530 1.540 803,225 -0.01(-0.65%)
Oct 05, 2018 1.560 1.570 1.540 1.550 999,400 +0.01(+0.65%)
Oct 04, 2018 1.550 1.590 1.530 1.540 1,723,793 +0.00(+0.00%)
Oct 03, 2018 1.570 1.570 1.520 1.540 1,735,347 -0.01(-0.65%)
Oct 02, 2018 1.550 1.580 1.540 1.550 1,812,516 +0.01(+0.65%)
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.