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

Uranium Energy (NY: UEC )

6.945 +0.005 (+0.07%)
Streaming Delayed Price Updated: 2:17 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 (%)
Mar 31, 2010 3.240 3.250 3.180 3.220 429,421 +0.01(+0.31%)
Mar 30, 2010 3.320 3.320 3.130 3.210 374,545 -0.01(-0.31%)
Mar 29, 2010 3.220 3.330 3.210 3.220 339,074 -0.09(-2.72%)
Mar 26, 2010 3.190 3.310 3.160 3.310 353,704 +0.16(+5.08%)
Mar 25, 2010 3.320 3.330 3.140 3.150 225,284 -0.11(-3.37%)
Mar 24, 2010 3.310 3.350 3.170 3.260 318,835 -0.14(-4.12%)
Mar 23, 2010 3.230 3.420 3.200 3.400 215,914 +0.16(+4.94%)
Mar 22, 2010 3.230 3.260 3.160 3.240 352,444 -0.06(-1.82%)
Mar 19, 2010 3.430 3.430 3.260 3.300 428,620 -0.11(-3.23%)
Mar 18, 2010 3.420 3.490 3.400 3.410 253,637 -0.07(-2.01%)
Mar 17, 2010 3.550 3.580 3.470 3.480 222,416 -0.04(-1.14%)
Mar 16, 2010 3.600 3.600 3.450 3.520 370,369 +0.00(+0.00%)
Mar 15, 2010 3.480 3.520 3.460 3.520 184,311 -0.03(-0.85%)
Mar 12, 2010 3.590 3.600 3.430 3.550 252,312 +0.08(+2.31%)
Mar 11, 2010 3.600 3.600 3.440 3.470 442,501 -0.11(-3.07%)
Mar 10, 2010 3.650 3.650 3.570 3.580 213,130 -0.04(-1.10%)
Mar 09, 2010 3.600 3.630 3.600 3.620 198,856 +0.00(+0.00%)
Mar 08, 2010 3.680 3.710 3.600 3.620 409,402 -0.03(-0.82%)
Mar 05, 2010 3.660 3.680 3.610 3.650 290,948 +0.01(+0.27%)
Mar 04, 2010 3.610 3.660 3.610 3.640 135,772 -0.04(-1.09%)
Mar 03, 2010 3.590 3.680 3.590 3.680 354,647 +0.02(+0.55%)
Mar 02, 2010 3.750 3.750 3.590 3.660 490,850 -0.06(-1.61%)
Mar 01, 2010 3.680 3.760 3.680 3.720 481,251 +0.06(+1.64%)
Feb 26, 2010 3.630 3.770 3.610 3.660 487,983 +0.03(+0.83%)
Feb 25, 2010 3.670 3.680 3.600 3.630 266,396 -0.08(-2.16%)
Feb 24, 2010 3.660 3.730 3.590 3.710 501,881 +0.08(+2.20%)
Feb 23, 2010 3.590 3.630 3.510 3.630 530,422 +0.04(+1.11%)
Feb 22, 2010 3.710 3.710 3.570 3.590 235,654 -0.09(-2.45%)
Feb 19, 2010 3.900 3.900 3.650 3.680 367,276 -0.07(-1.87%)
Feb 18, 2010 3.900 3.900 3.550 3.750 683,905 -0.05(-1.32%)
Feb 17, 2010 3.820 3.830 3.700 3.800 864,446 +0.11(+2.98%)
Feb 16, 2010 3.450 3.740 3.450 3.690 875,979 +0.26(+7.58%)
Feb 12, 2010 3.200 3.430 3.430 3.430 355,000 +0.18(+5.54%)
Feb 11, 2010 3.190 3.250 3.140 3.250 205,101 +0.06(+1.88%)
Feb 10, 2010 3.140 3.210 3.080 3.190 182,840 +0.04(+1.27%)
Feb 09, 2010 3.110 3.170 3.070 3.150 296,396 +0.07(+2.27%)
Feb 08, 2010 3.250 3.250 3.070 3.080 317,420 -0.07(-2.22%)
Feb 05, 2010 3.150 3.240 3.010 3.150 411,445 +0.04(+1.29%)
Feb 04, 2010 3.270 3.270 3.030 3.110 600,107 -0.16(-4.89%)
Feb 03, 2010 3.300 3.400 3.190 3.270 206,083 -0.03(-0.91%)
Feb 02, 2010 3.410 3.490 3.250 3.300 315,239 -0.10(-2.94%)
Feb 01, 2010 3.060 3.410 3.040 3.400 623,437 +0.39(+12.96%)
Jan 29, 2010 3.050 3.220 2.940 3.010 610,177 +0.07(+2.38%)
Jan 28, 2010 3.250 3.250 2.890 2.940 402,356 -0.03(-1.01%)
Jan 27, 2010 3.100 3.118 2.940 2.970 530,723 -0.15(-4.81%)
Jan 26, 2010 3.250 3.290 3.060 3.120 457,391 -0.15(-4.59%)
Jan 25, 2010 3.350 3.470 3.250 3.270 282,209 -0.11(-3.25%)
Jan 22, 2010 3.330 3.440 3.330 3.380 434,851 +0.03(+0.90%)
Jan 21, 2010 3.490 3.580 3.340 3.350 585,771 -0.15(-4.29%)
Jan 20, 2010 3.670 3.740 3.450 3.500 384,265 -0.19(-5.15%)
Jan 19, 2010 3.580 3.700 3.370 3.690 957,598 +0.04(+1.10%)
Jan 15, 2010 3.570 3.650 3.650 3.650 1,498,600 -0.01(-0.27%)
Jan 14, 2010 3.700 3.700 3.650 3.660 146,609 -0.02(-0.54%)
Jan 13, 2010 3.780 3.780 3.630 3.680 250,767 +0.07(+1.94%)
Jan 12, 2010 3.640 3.690 3.500 3.610 318,838 -0.06(-1.63%)
Jan 11, 2010 3.700 3.780 3.650 3.670 352,859 -0.02(-0.54%)
Jan 08, 2010 3.600 3.690 3.600 3.690 336,673 -0.01(-0.27%)
Jan 07, 2010 3.610 3.720 3.600 3.700 257,314 +0.04(+1.09%)
Jan 06, 2010 3.680 3.740 3.660 3.660 209,824 -0.06(-1.61%)
Jan 05, 2010 3.810 3.810 3.671 3.720 306,158 -0.09(-2.36%)
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.