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

Uranium Energy (NY: UEC )

7.260 +0.220 (+3.12%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Feb 29, 2008 3.760 4.000 3.280 3.540 633,584 -0.26(-6.84%)
Feb 28, 2008 3.330 3.810 3.330 3.800 366,077 +0.55(+16.92%)
Feb 27, 2008 3.100 3.270 3.100 3.250 193,627 +0.10(+3.17%)
Feb 26, 2008 3.330 3.400 3.110 3.150 384,787 -0.28(-8.16%)
Feb 25, 2008 3.580 3.800 3.400 3.430 391,514 -0.01(-0.29%)
Feb 22, 2008 3.200 3.480 3.150 3.440 182,239 +0.34(+10.97%)
Feb 21, 2008 3.000 3.140 3.000 3.100 62,650 +0.11(+3.68%)
Feb 20, 2008 2.890 3.010 2.850 2.990 33,598 +0.06(+2.05%)
Feb 19, 2008 2.890 2.970 2.890 2.930 33,800 +0.04(+1.38%)
Feb 18, 2008 3.080 3.080 2.890 2.890 0 +0.00(+0.00%)
Feb 15, 2008 3.080 3.080 2.890 2.890 44,900 -0.14(-4.62%)
Feb 14, 2008 2.860 3.100 2.839 3.030 114,890 +0.21(+7.45%)
Feb 13, 2008 2.700 2.820 2.650 2.820 73,000 +0.10(+3.68%)
Feb 12, 2008 2.760 2.760 2.630 2.720 32,900 +0.01(+0.37%)
Feb 11, 2008 2.680 2.760 2.650 2.710 63,400 +0.03(+1.12%)
Feb 08, 2008 2.670 2.710 2.380 2.680 127,100 +0.13(+5.10%)
Feb 07, 2008 2.550 2.610 2.370 2.550 91,000 -0.08(-3.04%)
Feb 06, 2008 2.800 2.870 2.520 2.630 165,300 -0.17(-6.07%)
Feb 05, 2008 2.960 2.970 2.800 2.800 57,885 -0.20(-6.67%)
Feb 04, 2008 2.890 3.200 2.830 3.000 90,797 +0.10(+3.45%)
Feb 01, 2008 3.040 3.130 2.850 2.900 146,435 -0.13(-4.29%)
Jan 31, 2008 2.520 3.100 2.490 3.030 258,400 +0.53(+21.20%)
Jan 30, 2008 2.460 2.550 2.390 2.500 100,390 +0.10(+4.17%)
Jan 29, 2008 2.510 2.510 2.370 2.400 90,224 -0.04(-1.64%)
Jan 28, 2008 2.510 2.530 2.370 2.440 125,194 -0.01(-0.41%)
Jan 25, 2008 2.670 2.690 2.450 2.450 205,950 +0.03(+1.24%)
Jan 24, 2008 2.010 2.500 2.010 2.420 183,978 +0.41(+20.40%)
Jan 23, 2008 2.150 2.180 2.010 2.010 129,049 -0.04(-1.95%)
Jan 22, 2008 2.220 2.250 1.800 2.050 315,972 -0.21(-9.29%)
Jan 21, 2008 2.280 2.310 2.110 2.260 0 +0.00(+0.00%)
Jan 18, 2008 2.280 2.310 2.110 2.260 139,090 -0.04(-1.74%)
Jan 17, 2008 2.640 2.640 2.000 2.300 222,105 -0.31(-11.88%)
Jan 16, 2008 2.680 2.770 2.550 2.610 86,050 -0.14(-5.09%)
Jan 15, 2008 2.880 2.900 2.600 2.750 160,170 -0.12(-4.18%)
Jan 14, 2008 2.990 3.040 2.840 2.870 104,350 -0.12(-4.01%)
Jan 11, 2008 3.020 3.076 2.960 2.990 58,514 -0.06(-1.97%)
Jan 10, 2008 3.100 3.133 3.050 3.050 43,844 -0.09(-2.87%)
Jan 09, 2008 3.200 3.200 3.020 3.140 47,750 -0.03(-0.95%)
Jan 08, 2008 3.150 3.260 3.100 3.170 43,250 +0.02(+0.64%)
Jan 07, 2008 3.230 3.300 3.100 3.150 38,450 -0.14(-4.26%)
Jan 04, 2008 3.410 3.410 3.190 3.290 57,983 -0.11(-3.24%)
Jan 03, 2008 3.500 3.520 3.370 3.400 61,986 +0.04(+1.19%)
Jan 02, 2008 3.020 3.380 3.010 3.360 55,832 +0.30(+9.80%)
Jan 01, 2008 3.080 3.120 3.000 3.060 101,742 +0.00(+0.00%)
Dec 31, 2007 3.080 3.120 3.000 3.060 101,742 -0.06(-1.92%)
Dec 28, 2007 3.150 3.180 2.980 3.120 111,850 -0.04(-1.27%)
Dec 27, 2007 3.140 3.240 3.060 3.160 92,146 -0.02(-0.63%)
Dec 26, 2007 3.230 3.230 3.060 3.180 90,700 +0.06(+1.92%)
Dec 24, 2007 3.160 3.180 3.070 3.120 38,045 -0.03(-0.95%)
Dec 21, 2007 3.020 3.220 3.000 3.150 166,800 +0.10(+3.28%)
Dec 20, 2007 3.210 3.250 3.050 3.050 80,900 -0.09(-2.87%)
Dec 19, 2007 3.010 3.200 3.000 3.140 79,700 +0.01(+0.32%)
Dec 18, 2007 3.300 3.300 3.030 3.130 111,600 -0.07(-2.19%)
Dec 17, 2007 3.300 3.300 3.070 3.200 120,500 -0.12(-3.61%)
Dec 14, 2007 3.510 3.510 3.290 3.320 140,440 -0.11(-3.21%)
Dec 13, 2007 3.350 3.450 3.310 3.430 46,100 +0.08(+2.39%)
Dec 12, 2007 3.350 3.430 3.300 3.350 55,200 +0.05(+1.52%)
Dec 11, 2007 3.370 3.430 3.300 3.300 95,500 -0.07(-2.08%)
Dec 10, 2007 3.310 3.450 3.310 3.370 78,900 +0.03(+0.90%)
Dec 07, 2007 3.350 3.400 3.300 3.340 87,400 -0.02(-0.60%)
Dec 06, 2007 3.450 3.450 3.300 3.360 81,670 -0.07(-2.04%)
Dec 05, 2007 3.200 3.450 3.150 3.430 200,500 +0.24(+7.52%)
Dec 04, 2007 3.460 3.460 3.140 3.190 359,590 -0.27(-7.80%)
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.