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

Uranium Energy (NY: UEC )

6.930 -0.010 (-0.14%)
Streaming Delayed Price Updated: 2:49 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 (%)
Jan 31, 2014 1.750 1.770 1.730 1.730 539,743 -0.04(-2.26%)
Jan 30, 2014 1.850 1.870 1.750 1.770 891,621 -0.01(-0.56%)
Jan 29, 2014 1.770 1.820 1.750 1.780 896,761 +0.03(+1.71%)
Jan 28, 2014 1.740 1.780 1.730 1.750 919,073 +0.01(+0.57%)
Jan 27, 2014 1.840 1.850 1.740 1.740 942,108 -0.08(-4.40%)
Jan 24, 2014 1.950 1.960 1.790 1.820 1,027,352 -0.13(-6.67%)
Jan 23, 2014 1.980 2.020 1.930 1.950 423,863 -0.03(-1.52%)
Jan 22, 2014 2.000 2.020 1.940 1.980 784,606 +0.01(+0.51%)
Jan 21, 2014 1.920 2.010 1.910 1.970 1,612,892 +0.09(+4.79%)
Jan 17, 2014 1.890 1.880 1.880 1.880 741,900 +0.00(+0.00%)
Jan 16, 2014 1.810 1.900 1.810 1.880 819,626 +0.06(+3.30%)
Jan 15, 2014 1.790 1.820 1.770 1.820 539,538 +0.03(+1.68%)
Jan 14, 2014 1.800 1.830 1.760 1.790 486,907 +0.00(+0.00%)
Jan 13, 2014 1.850 1.860 1.780 1.790 495,349 -0.05(-2.72%)
Jan 10, 2014 1.830 1.860 1.800 1.840 411,789 +0.03(+1.66%)
Jan 09, 2014 1.860 1.900 1.800 1.810 575,287 -0.05(-2.69%)
Jan 08, 2014 1.900 1.940 1.860 1.860 301,007 -0.03(-1.59%)
Jan 07, 2014 1.900 1.950 1.870 1.890 307,132 -0.01(-0.53%)
Jan 06, 2014 1.920 1.937 1.870 1.900 371,416 -0.02(-1.04%)
Jan 03, 2014 1.880 1.950 1.870 1.920 327,018 +0.04(+2.13%)
Jan 02, 2014 2.000 2.020 1.860 1.880 707,140 -0.12(-6.00%)
Dec 31, 2013 2.040 2.000 2.000 2.000 585,900 -0.04(-1.96%)
Dec 30, 2013 1.980 2.080 1.970 2.040 1,094,449 +0.09(+4.62%)
Dec 27, 2013 1.830 1.990 1.830 1.950 1,050,435 +0.12(+6.56%)
Dec 26, 2013 1.900 1.900 1.800 1.830 435,797 -0.05(-2.66%)
Dec 24, 2013 1.780 1.900 1.780 1.880 386,667 +0.08(+4.44%)
Dec 23, 2013 1.770 1.859 1.770 1.800 529,421 +0.01(+0.56%)
Dec 20, 2013 1.780 1.880 1.770 1.790 1,375,290 +0.02(+1.13%)
Dec 19, 2013 1.900 1.900 1.760 1.770 805,738 -0.13(-6.84%)
Dec 18, 2013 1.810 1.900 1.750 1.900 783,879 +0.09(+4.97%)
Dec 17, 2013 1.770 1.820 1.720 1.810 637,380 +0.05(+2.84%)
Dec 16, 2013 1.660 1.760 1.650 1.760 825,247 +0.10(+6.02%)
Dec 13, 2013 1.680 1.720 1.650 1.660 562,342 -0.03(-1.78%)
Dec 12, 2013 1.700 1.780 1.680 1.690 433,790 -0.02(-1.17%)
Dec 11, 2013 1.730 1.790 1.700 1.710 336,134 -0.03(-1.72%)
Dec 10, 2013 1.740 1.790 1.730 1.740 366,125 -0.03(-1.69%)
Dec 09, 2013 1.870 1.880 1.720 1.770 531,039 -0.06(-3.28%)
Dec 06, 2013 1.920 1.920 1.830 1.830 343,242 -0.05(-2.66%)
Dec 05, 2013 1.790 1.885 1.790 1.880 333,283 +0.08(+4.44%)
Dec 04, 2013 1.780 1.820 1.770 1.800 184,627 +0.02(+1.12%)
Dec 03, 2013 1.870 1.880 1.770 1.780 459,587 -0.08(-4.30%)
Dec 02, 2013 1.950 1.950 1.810 1.860 581,068 -0.08(-4.12%)
Nov 29, 2013 1.880 1.940 1.830 1.940 400,644 +0.08(+4.30%)
Nov 27, 2013 1.840 1.890 1.810 1.860 472,965 +0.02(+1.09%)
Nov 26, 2013 1.940 1.950 1.820 1.840 930,691 -0.09(-4.66%)
Nov 25, 2013 1.770 1.940 1.760 1.930 1,366,425 +0.17(+9.66%)
Nov 22, 2013 1.780 1.790 1.730 1.760 754,706 +0.00(+0.00%)
Nov 21, 2013 1.680 1.760 1.680 1.760 587,181 +0.08(+4.76%)
Nov 20, 2013 1.710 1.750 1.670 1.680 667,804 -0.01(-0.59%)
Nov 19, 2013 1.800 1.850 1.670 1.690 1,033,028 -0.09(-5.06%)
Nov 18, 2013 1.670 1.800 1.670 1.780 625,752 +0.11(+6.59%)
Nov 15, 2013 1.670 1.700 1.650 1.670 365,083 +0.00(+0.00%)
Nov 14, 2013 1.650 1.710 1.620 1.670 542,727 -0.04(-2.34%)
Nov 12, 2013 1.710 1.740 1.690 1.710 382,337 +0.00(+0.00%)
Nov 11, 2013 1.800 1.810 1.690 1.710 606,038 -0.06(-3.39%)
Nov 08, 2013 1.720 1.770 1.690 1.770 524,472 +0.08(+4.73%)
Nov 07, 2013 1.700 1.730 1.660 1.690 902,356 -0.01(-0.59%)
Nov 06, 2013 1.750 1.750 1.700 1.700 393,672 -0.02(-1.16%)
Nov 05, 2013 1.740 1.800 1.700 1.720 526,001 -0.06(-3.37%)
Nov 04, 2013 1.720 1.790 1.720 1.780 501,456 +0.06(+3.49%)
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.