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

Uranium Energy (NY: UEC )

6.935 -0.005 (-0.07%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 15, 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 (%)
Aug 31, 2018 1.710 1.710 1.710 0 +0.04(+2.40%)
Aug 30, 2018 1.700 1.730 1.640 1.670 615,885 -0.03(-1.76%)
Aug 29, 2018 1.640 1.710 1.630 1.700 535,499 +0.05(+3.03%)
Aug 28, 2018 1.670 1.700 1.640 1.650 260,508 -0.02(-1.20%)
Aug 27, 2018 1.620 1.680 1.620 1.670 753,065 +0.04(+2.45%)
Aug 24, 2018 1.670 1.670 1.620 1.630 620,400 -0.04(-2.40%)
Aug 23, 2018 1.680 1.690 1.650 1.670 341,203 -0.02(-1.18%)
Aug 22, 2018 1.690 1.710 1.660 1.690 629,449 +0.00(+0.00%)
Aug 21, 2018 1.670 1.700 1.660 1.690 652,537 +0.03(+1.81%)
Aug 20, 2018 1.610 1.670 1.600 1.660 641,031 +0.05(+3.11%)
Aug 17, 2018 1.620 1.640 1.600 1.610 328,300 -0.01(-0.62%)
Aug 16, 2018 1.630 1.650 1.600 1.620 694,302 +0.01(+0.62%)
Aug 15, 2018 1.700 1.730 1.570 1.610 1,164,630 -0.09(-5.29%)
Aug 14, 2018 1.610 1.720 1.610 1.700 1,366,583 +0.08(+4.94%)
Aug 13, 2018 1.720 1.730 1.600 1.620 1,265,342 -0.09(-5.26%)
Aug 10, 2018 1.760 1.770 1.710 1.710 618,100 -0.05(-2.84%)
Aug 09, 2018 1.750 1.800 1.738 1.760 647,226 +0.02(+1.15%)
Aug 08, 2018 1.790 1.810 1.720 1.740 930,477 -0.04(-2.25%)
Aug 07, 2018 1.820 1.860 1.770 1.780 1,238,688 -0.05(-2.73%)
Aug 06, 2018 1.790 1.890 1.780 1.830 2,243,658 +0.06(+3.39%)
Aug 03, 2018 1.750 1.850 1.740 1.770 1,804,900 +0.02(+1.14%)
Aug 02, 2018 1.680 1.800 1.650 1.750 1,962,085 +0.07(+4.17%)
Aug 01, 2018 1.670 1.700 1.650 1.680 908,236 +0.03(+1.82%)
Jul 31, 2018 1.620 1.700 1.600 1.650 1,587,549 +0.03(+1.85%)
Jul 30, 2018 1.670 1.690 1.610 1.620 1,488,319 -0.03(-1.82%)
Jul 27, 2018 1.680 1.720 1.560 1.650 2,223,200 -0.01(-0.60%)
Jul 26, 2018 1.540 1.670 1.540 1.660 2,737,980 +0.13(+8.50%)
Jul 25, 2018 1.580 1.580 1.510 1.530 1,506,063 -0.02(-1.29%)
Jul 24, 2018 1.590 1.600 1.510 1.550 1,545,686 -0.01(-0.64%)
Jul 23, 2018 1.670 1.670 1.540 1.560 2,100,878 -0.10(-6.02%)
Jul 20, 2018 1.530 1.670 1.520 1.660 2,091,346 +0.14(+9.21%)
Jul 19, 2018 1.610 1.630 1.510 1.520 1,943,266 -0.09(-5.59%)
Jul 18, 2018 1.620 1.680 1.570 1.610 3,039,146 +0.07(+4.55%)
Jul 17, 2018 1.560 1.600 1.540 1.540 800,507 -0.02(-1.28%)
Jul 16, 2018 1.590 1.590 1.530 1.560 1,139,730 -0.04(-2.50%)
Jul 13, 2018 1.630 1.640 1.580 1.600 466,540 -0.02(-1.23%)
Jul 12, 2018 1.640 1.640 1.600 1.620 314,312 +0.00(+0.00%)
Jul 11, 2018 1.600 1.630 1.600 1.620 519,068 +0.01(+0.62%)
Jul 10, 2018 1.620 1.640 1.600 1.610 565,883 -0.01(-0.62%)
Jul 09, 2018 1.690 1.700 1.600 1.620 664,234 -0.06(-3.57%)
Jul 06, 2018 1.670 1.700 1.640 1.680 848,999 +0.01(+0.60%)
Jul 05, 2018 1.660 1.680 1.630 1.670 925,541 +0.03(+1.83%)
Jul 03, 2018 1.640 1.640 1.640 0 +0.05(+3.14%)
Jul 02, 2018 1.600 1.610 1.560 1.590 972,703 -0.02(-1.24%)
Jun 29, 2018 1.620 1.560 1.610 1,702,822 +0.03(+1.90%)
Jun 28, 2018 1.630 1.640 1.550 1.580 1,393,817 -0.06(-3.66%)
Jun 27, 2018 1.620 1.700 1.610 1.640 1,080,449 +0.00(+0.00%)
Jun 26, 2018 1.690 1.740 1.620 1.640 1,215,938 -0.07(-4.09%)
Jun 25, 2018 1.750 1.760 1.640 1.710 1,291,260 -0.05(-2.84%)
Jun 22, 2018 1.670 1.760 1.660 1.760 3,933,799 +0.09(+5.39%)
Jun 21, 2018 1.620 1.690 1.600 1.670 1,319,314 +0.05(+3.09%)
Jun 20, 2018 1.560 1.630 1.550 1.620 1,308,712 +0.07(+4.52%)
Jun 19, 2018 1.580 1.620 1.545 1.550 899,930 -0.04(-2.52%)
Jun 18, 2018 1.610 1.645 1.580 1.590 704,216 -0.04(-2.45%)
Jun 15, 2018 1.630 1.600 1.630 1,422,353 +0.00(+0.00%)
Jun 14, 2018 1.660 1.700 1.630 1.630 900,593 -0.03(-1.81%)
Jun 13, 2018 1.650 1.670 1.620 1.660 595,277 +0.02(+1.22%)
Jun 12, 2018 1.630 1.660 1.610 1.640 913,679 -0.03(-1.80%)
Jun 11, 2018 1.740 1.769 1.630 1.670 1,708,161 -0.05(-2.91%)
Jun 08, 2018 1.690 1.780 1.690 1.720 882,474 +0.01(+0.58%)
Jun 07, 2018 1.750 1.780 1.680 1.710 640,234 -0.02(-1.16%)
Jun 06, 2018 1.730 1,321,553 -0.06(-3.35%)
Jun 05, 2018 1.670 1.800 1.650 1.790 3,294,748 +0.13(+7.83%)
Jun 04, 2018 1.600 1.680 1.580 1.660 1,702,507 +0.07(+4.40%)
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.