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

Uranium Energy (NY: UEC )

7.275 -0.135 (-1.82%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 22, 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 (%)
Jul 31, 2013 2.330 2.450 2.250 2.310 972,773 -0.04(-1.70%)
Jul 30, 2013 2.400 2.430 2.270 2.350 1,033,803 -0.14(-5.62%)
Jul 29, 2013 2.570 2.650 2.370 2.490 1,694,816 +0.00(+0.00%)
Jul 26, 2013 2.330 2.560 2.260 2.490 1,199,662 +0.11(+4.62%)
Jul 25, 2013 2.320 2.380 2.300 2.380 411,473 +0.03(+1.28%)
Jul 24, 2013 2.550 2.550 2.265 2.350 937,054 -0.17(-6.75%)
Jul 23, 2013 2.400 2.540 2.370 2.520 1,635,329 +0.06(+2.44%)
Jul 22, 2013 2.180 2.480 2.190 2.460 1,372,482 +0.27(+12.33%)
Jul 19, 2013 2.190 2.220 2.130 2.190 287,736 -0.02(-0.90%)
Jul 18, 2013 2.250 2.250 2.160 2.210 370,418 +0.00(+0.00%)
Jul 17, 2013 2.170 2.250 2.160 2.210 294,893 +0.02(+0.91%)
Jul 16, 2013 2.170 2.190 2.080 2.190 446,112 +0.02(+0.92%)
Jul 15, 2013 2.140 2.220 2.110 2.170 660,454 +0.01(+0.46%)
Jul 12, 2013 2.160 2.190 2.130 2.160 407,273 +0.00(+0.00%)
Jul 11, 2013 2.160 2.180 2.120 2.160 625,739 +0.00(+0.00%)
Jul 10, 2013 2.050 2.180 2.024 2.160 610,893 +0.11(+5.37%)
Jul 09, 2013 2.030 2.055 2.020 2.050 410,695 +0.02(+0.99%)
Jul 08, 2013 2.160 2.160 1.980 2.030 689,124 -0.10(-4.69%)
Jul 05, 2013 2.020 2.150 2.020 2.130 407,795 +0.04(+1.91%)
Jul 03, 2013 2.020 2.090 2.010 2.090 276,427 +0.04(+1.95%)
Jul 02, 2013 2.010 2.085 1.930 2.050 632,956 +0.06(+3.02%)
Jul 01, 2013 1.830 2.000 1.790 1.990 608,059 +0.20(+11.17%)
Jun 28, 2013 1.700 1.810 1.650 1.790 2,010,104 +0.11(+6.55%)
Jun 27, 2013 1.720 1.730 1.610 1.680 1,317,368 +0.00(+0.00%)
Jun 26, 2013 1.880 1.880 1.680 1.680 868,795 -0.17(-9.19%)
Jun 25, 2013 1.930 1.940 1.820 1.850 478,911 -0.01(-0.54%)
Jun 24, 2013 1.880 1.890 1.805 1.860 443,105 -0.04(-2.11%)
Jun 21, 2013 1.910 1.980 1.870 1.900 967,515 +0.03(+1.60%)
Jun 20, 2013 2.000 2.010 1.870 1.870 1,098,085 -0.15(-7.43%)
Jun 19, 2013 2.080 2.090 2.020 2.020 276,049 -0.02(-0.98%)
Jun 18, 2013 2.050 2.060 2.020 2.040 381,127 +0.00(+0.00%)
Jun 17, 2013 2.030 2.080 2.010 2.040 369,738 +0.03(+1.49%)
Jun 14, 2013 2.040 2.070 2.000 2.010 237,642 -0.04(-1.95%)
Jun 13, 2013 2.000 2.070 2.000 2.050 184,365 +0.05(+2.50%)
Jun 12, 2013 2.050 2.090 2.000 2.000 406,131 -0.01(-0.50%)
Jun 11, 2013 2.120 2.180 2.010 2.010 821,797 -0.10(-4.74%)
Jun 10, 2013 2.100 2.160 2.070 2.110 499,277 +0.05(+2.43%)
Jun 07, 2013 2.110 2.130 2.010 2.060 661,929 -0.06(-2.83%)
Jun 06, 2013 2.180 2.200 2.050 2.120 582,328 -0.02(-0.93%)
Jun 05, 2013 2.140 2.160 2.090 2.140 563,162 +0.00(+0.00%)
Jun 04, 2013 2.160 2.180 2.090 2.140 629,913 -0.03(-1.38%)
Jun 03, 2013 2.140 2.220 2.140 2.170 988,992 +0.03(+1.40%)
May 31, 2013 2.300 2.360 2.110 2.140 1,723,026 -0.15(-6.55%)
May 30, 2013 2.330 2.360 2.270 2.290 1,198,532 +0.02(+0.88%)
May 29, 2013 2.100 2.270 2.080 2.270 1,069,253 +0.16(+7.58%)
May 28, 2013 2.130 2.160 2.070 2.110 1,026,280 +0.01(+0.48%)
May 24, 2013 2.010 2.170 2.010 2.100 947,775 +0.12(+6.06%)
May 23, 2013 1.840 2.030 1.840 1.980 719,265 +0.10(+5.32%)
May 22, 2013 1.900 1.940 1.860 1.880 634,376 +0.00(+0.00%)
May 21, 2013 1.870 1.900 1.840 1.880 580,547 +0.00(+0.00%)
May 20, 2013 1.880 1.920 1.871 1.880 498,835 +0.03(+1.62%)
May 17, 2013 1.870 1.900 1.840 1.850 428,654 +0.02(+1.09%)
May 16, 2013 1.800 1.850 1.800 1.830 403,022 +0.05(+2.81%)
May 15, 2013 1.750 1.820 1.750 1.780 594,722 +0.11(+6.59%)
May 13, 2013 1.660 1.730 1.600 1.670 365,124 +0.00(+0.00%)
May 10, 2013 1.780 1.780 1.660 1.670 375,972 -0.05(-2.91%)
May 09, 2013 1.610 1.840 1.590 1.720 1,061,852 +0.16(+10.26%)
May 08, 2013 1.500 1.590 1.495 1.560 835,340 +0.06(+4.00%)
May 07, 2013 1.540 1.540 1.460 1.500 661,243 -0.04(-2.60%)
May 06, 2013 1.550 1.560 1.515 1.540 725,554 +0.00(+0.00%)
May 03, 2013 1.540 1.540 1.510 1.540 413,261 +0.03(+1.99%)
May 02, 2013 1.530 1.550 1.490 1.510 527,162 +0.00(+0.00%)
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.