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

Uranium Energy (NY: UEC )

7.040 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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, 2011 2.830 2.830 2.630 2.740 470,583 -0.10(-3.52%)
Sep 29, 2011 2.780 2.850 2.620 2.840 415,412 +0.17(+6.37%)
Sep 28, 2011 2.910 2.910 2.660 2.670 523,280 -0.17(-5.99%)
Sep 27, 2011 2.900 2.900 2.770 2.840 675,456 +0.06(+2.16%)
Sep 26, 2011 2.920 3.070 2.550 2.780 1,543,810 -0.11(-3.81%)
Sep 23, 2011 2.970 3.000 2.840 2.890 445,374 -0.07(-2.36%)
Sep 22, 2011 3.000 3.100 2.810 2.960 974,836 -0.05(-1.66%)
Sep 21, 2011 3.090 3.150 3.010 3.010 557,375 -0.09(-2.90%)
Sep 20, 2011 3.220 3.500 3.100 3.100 548,994 -0.11(-3.43%)
Sep 19, 2011 3.200 3.230 3.080 3.210 623,264 -0.02(-0.62%)
Sep 16, 2011 3.380 3.390 3.230 3.230 585,804 -0.08(-2.42%)
Sep 15, 2011 3.380 3.390 3.240 3.310 340,779 -0.02(-0.60%)
Sep 14, 2011 3.480 3.480 3.190 3.330 492,729 -0.04(-1.19%)
Sep 13, 2011 3.200 3.400 3.110 3.370 690,298 +0.18(+5.64%)
Sep 12, 2011 3.100 3.195 3.050 3.190 583,368 -0.05(-1.54%)
Sep 09, 2011 3.250 3.280 3.110 3.240 550,885 -0.01(-0.31%)
Sep 08, 2011 3.280 3.450 3.210 3.250 514,542 -0.05(-1.52%)
Sep 07, 2011 3.250 3.300 3.210 3.300 321,985 +0.09(+2.80%)
Sep 06, 2011 3.200 3.240 3.070 3.210 520,544 -0.01(-0.31%)
Sep 02, 2011 3.450 3.450 3.200 3.220 530,065 -0.26(-7.47%)
Sep 01, 2011 3.490 3.600 3.460 3.480 472,703 -0.03(-0.85%)
Aug 31, 2011 3.520 3.600 3.430 3.510 482,760 +0.02(+0.57%)
Aug 30, 2011 3.360 3.500 3.300 3.490 682,164 +0.14(+4.18%)
Aug 29, 2011 3.250 3.350 3.200 3.350 540,947 +0.15(+4.69%)
Aug 26, 2011 3.190 3.280 3.100 3.200 645,797 -0.05(-1.54%)
Aug 25, 2011 3.150 3.290 3.130 3.250 586,843 +0.03(+0.93%)
Aug 24, 2011 3.280 3.300 3.100 3.220 306,377 -0.06(-1.83%)
Aug 23, 2011 3.250 3.320 3.230 3.280 600,961 +0.07(+2.18%)
Aug 22, 2011 3.190 3.360 3.190 3.210 449,088 +0.03(+0.94%)
Aug 19, 2011 3.080 3.280 3.080 3.180 455,022 +0.03(+0.95%)
Aug 18, 2011 3.180 3.330 3.090 3.150 802,802 -0.17(-5.12%)
Aug 17, 2011 3.050 3.340 3.050 3.320 1,108,575 +0.32(+10.67%)
Aug 16, 2011 3.180 3.180 3.000 3.000 332,804 -0.15(-4.76%)
Aug 15, 2011 3.040 3.220 3.020 3.150 526,795 +0.20(+6.78%)
Aug 12, 2011 2.900 3.000 2.830 2.950 439,820 +0.05(+1.72%)
Aug 11, 2011 2.950 2.990 2.650 2.900 688,043 +0.08(+2.84%)
Aug 10, 2011 2.870 2.950 2.700 2.820 722,829 -0.06(-2.08%)
Aug 09, 2011 2.833 2.910 2.500 2.880 1,396,171 +0.25(+9.51%)
Aug 08, 2011 2.830 2.890 2.630 2.630 1,354,253 -0.40(-13.20%)
Aug 05, 2011 3.060 3.100 2.810 3.030 1,243,786 +0.03(+1.00%)
Aug 04, 2011 3.240 3.240 3.000 3.000 1,177,262 -0.28(-8.54%)
Aug 03, 2011 3.410 3.440 3.120 3.280 596,736 -0.13(-3.81%)
Aug 02, 2011 3.410 3.470 3.370 3.410 634,190 -0.02(-0.58%)
Aug 01, 2011 3.520 3.520 3.370 3.430 414,121 +0.07(+2.08%)
Jul 29, 2011 3.510 3.510 3.330 3.360 1,206,020 -0.16(-4.55%)
Jul 28, 2011 3.400 3.560 3.400 3.520 465,069 +0.10(+2.92%)
Jul 27, 2011 3.630 3.630 3.400 3.420 724,322 -0.23(-6.30%)
Jul 26, 2011 3.610 3.700 3.590 3.650 270,675 +0.07(+1.96%)
Jul 25, 2011 3.640 3.740 3.550 3.580 347,555 -0.15(-4.02%)
Jul 22, 2011 3.580 3.770 3.500 3.730 585,743 +0.15(+4.19%)
Jul 21, 2011 3.620 3.700 3.490 3.580 524,921 -0.09(-2.45%)
Jul 20, 2011 3.730 3.740 3.620 3.670 317,442 -0.05(-1.34%)
Jul 19, 2011 3.730 3.860 3.670 3.720 629,156 +0.10(+2.76%)
Jul 18, 2011 3.650 3.830 3.610 3.620 758,987 -0.13(-3.47%)
Jul 15, 2011 3.560 3.780 3.520 3.750 1,302,502 +0.23(+6.53%)
Jul 14, 2011 3.410 3.650 3.400 3.520 1,065,803 +0.11(+3.23%)
Jul 13, 2011 3.300 3.420 3.210 3.410 674,353 +0.16(+4.92%)
Jul 12, 2011 3.170 3.300 3.120 3.250 517,679 +0.06(+1.88%)
Jul 11, 2011 3.400 3.430 3.190 3.190 750,820 -0.29(-8.33%)
Jul 08, 2011 3.460 3.490 3.370 3.480 474,653 -0.01(-0.29%)
Jul 07, 2011 3.190 3.510 3.180 3.490 921,867 +0.18(+5.44%)
Jul 06, 2011 3.290 3.370 3.240 3.310 635,254 +0.01(+0.30%)
Jul 05, 2011 3.090 3.300 3.090 3.300 817,124 +0.19(+6.11%)
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.