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

Uranium Energy (NY: UEC )

7.410 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
Sep 30, 2019 0.9800 0.9949 0.9700 0.9749 412,623 +0.00(+0.51%)
Sep 27, 2019 0.9800 1.000 0.9700 0.9700 298,100 -0.00(-0.09%)
Sep 26, 2019 1.000 1.020 0.9700 0.9709 343,286 -0.03(-2.64%)
Sep 25, 2019 0.9700 1.000 0.9576 0.9972 637,195 +0.03(+2.73%)
Sep 24, 2019 0.9750 0.9945 0.9528 0.9707 450,625 -0.01(-1.10%)
Sep 23, 2019 0.9833 0.9975 0.9712 0.9815 320,948 -0.00(-0.17%)
Sep 20, 2019 0.9800 1.000 0.9700 0.9832 694,000 +0.01(+0.92%)
Sep 19, 2019 0.9900 1.000 0.9610 0.9742 374,712 +0.01(+0.95%)
Sep 18, 2019 1.010 1.020 0.9612 0.9650 573,931 -0.04(-3.50%)
Sep 17, 2019 0.9800 1.010 0.9651 1.000 460,554 +0.02(+2.21%)
Sep 16, 2019 1.030 1.040 0.9683 0.9784 888,541 -0.04(-4.08%)
Sep 13, 2019 0.9947 1.030 0.9893 1.020 788,400 +0.04(+4.02%)
Sep 12, 2019 0.9900 1.010 0.9611 0.9806 716,665 -0.03(-2.91%)
Sep 11, 2019 0.9712 1.010 0.9612 1.010 730,457 +0.04(+4.11%)
Sep 10, 2019 0.9500 0.9775 0.9467 0.9701 625,144 +0.02(+2.41%)
Sep 09, 2019 1.010 1.020 0.9440 0.9473 772,574 -0.05(-5.27%)
Sep 06, 2019 0.9600 1.040 0.9510 1.000 2,053,200 +0.03(+2.85%)
Sep 05, 2019 0.9553 0.9800 0.9306 0.9723 547,210 +0.02(+1.86%)
Sep 04, 2019 0.9700 0.9900 0.9406 0.9545 479,060 -0.00(-0.41%)
Sep 03, 2019 0.9499 1.010 0.9220 0.9584 1,724,241 +0.02(+2.29%)
Aug 30, 2019 0.9400 0.9500 0.9081 0.9369 754,900 +0.01(+1.52%)
Aug 29, 2019 0.9102 0.9598 0.8954 0.9229 523,316 +0.01(+0.70%)
Aug 28, 2019 0.8700 0.9184 0.8662 0.9165 781,698 +0.03(+3.31%)
Aug 27, 2019 0.8900 0.9000 0.8677 0.8871 850,831 -0.00(-0.31%)
Aug 26, 2019 0.9000 0.9164 0.8600 0.8899 765,526 +0.01(+0.64%)
Aug 23, 2019 0.9000 0.9098 0.8600 0.8842 1,336,600 -0.01(-0.65%)
Aug 22, 2019 0.9400 0.9662 0.8900 0.8900 576,503 -0.03(-3.74%)
Aug 21, 2019 0.9600 0.9600 0.9212 0.9246 481,620 -0.02(-2.06%)
Aug 20, 2019 0.9100 0.9543 0.8837 0.9440 1,417,130 +0.06(+6.71%)
Aug 19, 2019 0.8700 0.9000 0.8602 0.8846 759,594 +0.01(+1.67%)
Aug 16, 2019 0.8900 0.9072 0.8302 0.8701 1,336,000 +0.00(+0.00%)
Aug 15, 2019 0.9200 0.9500 0.8621 0.8701 881,118 -0.06(-6.12%)
Aug 14, 2019 0.9400 0.9700 0.9020 0.9268 1,433,446 -0.01(-0.99%)
Aug 13, 2019 0.9100 0.9400 0.8911 0.9361 557,534 +0.03(+3.44%)
Aug 12, 2019 0.9200 0.9200 0.8862 0.9050 899,515 -0.01(-1.59%)
Aug 09, 2019 0.9315 0.9428 0.9066 0.9196 671,900 -0.01(-1.12%)
Aug 08, 2019 0.8700 0.9500 0.8697 0.9300 1,325,104 +0.06(+6.91%)
Aug 07, 2019 0.9101 0.9106 0.8600 0.8699 1,780,996 -0.04(-4.42%)
Aug 06, 2019 0.9490 0.9490 0.8918 0.9101 1,889,246 -0.01(-1.39%)
Aug 05, 2019 0.9500 0.9600 0.9200 0.9229 1,100,070 -0.01(-1.48%)
Aug 02, 2019 0.9600 0.9800 0.9300 0.9368 1,549,900 -0.02(-2.42%)
Aug 01, 2019 0.9700 0.9992 0.9600 0.9600 1,211,375 -0.03(-3.07%)
Jul 31, 2019 0.9800 1.020 0.9600 0.9904 2,143,589 +0.03(+3.17%)
Jul 30, 2019 0.9560 0.9800 0.9150 0.9600 1,358,640 +0.02(+1.90%)
Jul 29, 2019 0.9800 0.9802 0.9300 0.9421 1,855,449 -0.02(-1.99%)
Jul 26, 2019 0.9450 0.9849 0.9200 0.9612 2,136,700 +0.04(+4.30%)
Jul 25, 2019 0.9600 0.9685 0.9204 0.9216 1,784,227 -0.04(-4.61%)
Jul 24, 2019 1.010 1.010 0.9500 0.9661 1,450,505 -0.02(-2.02%)
Jul 23, 2019 1.010 1.020 0.9800 0.9860 2,177,330 -0.04(-4.27%)
Jul 22, 2019 1.060 1.080 1.020 1.030 1,297,142 -0.03(-2.83%)
Jul 19, 2019 1.010 1.085 1.010 1.060 1,912,200 +0.03(+2.91%)
Jul 18, 2019 1.100 1.110 1.000 1.030 2,939,410 -0.07(-6.36%)
Jul 17, 2019 1.130 1.140 1.080 1.100 1,654,665 -0.01(-0.90%)
Jul 16, 2019 1.140 1.145 1.080 1.110 2,643,328 -0.03(-2.63%)
Jul 15, 2019 1.200 1.210 1.080 1.140 5,706,253 +0.07(+6.54%)
Jul 12, 2019 1.440 1.450 0.9100 1.070 15,813,200 -0.37(-25.69%)
Jul 11, 2019 1.460 1.470 1.410 1.440 1,085,906 +0.01(+0.70%)
Jul 10, 2019 1.430 1.480 1.406 1.430 1,939,688 +0.02(+1.42%)
Jul 09, 2019 1.340 1.435 1.310 1.410 2,251,028 +0.09(+6.82%)
Jul 08, 2019 1.350 1.360 1.300 1.320 1,851,703 -0.02(-1.49%)
Jul 05, 2019 1.360 1.390 1.320 1.340 1,279,800 +0.00(+0.00%)
Jul 03, 2019 1.340 1.370 1.340 1.340 722,700 +0.03(+2.29%)
Jul 02, 2019 1.360 1.369 1.310 1.310 1,169,860 -0.05(-3.68%)
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.