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: 3:29 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 (%)
Oct 31, 2019 1.000 1.010 0.9450 0.9471 890,656 -0.05(-4.81%)
Oct 30, 2019 1.000 1.010 0.9800 0.9950 339,978 -0.02(-1.49%)
Oct 29, 2019 1.010 1.010 0.9700 1.010 586,458 +0.01(+1.10%)
Oct 28, 2019 0.9900 1.010 0.9900 0.9990 527,440 +0.01(+0.95%)
Oct 25, 2019 1.000 1.020 0.9790 0.9896 459,400 -0.02(-2.02%)
Oct 24, 2019 1.020 1.030 0.9800 1.010 715,068 +0.00(+0.00%)
Oct 23, 2019 1.030 1.030 1.010 1.010 376,795 -0.02(-1.94%)
Oct 22, 2019 1.040 1.051 1.020 1.030 412,466 -0.01(-0.96%)
Oct 21, 2019 1.040 1.060 1.030 1.040 326,101 -0.01(-0.95%)
Oct 18, 2019 1.050 1.060 1.030 1.050 319,300 -0.01(-0.94%)
Oct 17, 2019 1.000 1.060 0.9960 1.060 1,086,106 +0.06(+6.43%)
Oct 16, 2019 1.010 1.020 0.9800 0.9960 423,078 -0.02(-2.35%)
Oct 15, 2019 1.050 1.080 0.9900 1.020 876,487 -0.04(-3.77%)
Oct 14, 2019 1.070 1.100 1.050 1.060 320,887 -0.03(-2.75%)
Oct 11, 2019 1.140 1.160 1.060 1.090 1,144,300 -0.04(-3.54%)
Oct 10, 2019 1.070 1.180 1.030 1.130 1,985,061 +0.06(+5.61%)
Oct 09, 2019 0.9800 1.070 0.9800 1.070 1,644,738 +0.07(+7.30%)
Oct 08, 2019 0.9670 1.010 0.9600 0.9972 816,931 +0.01(+1.00%)
Oct 07, 2019 0.9789 1.030 0.9562 0.9873 1,214,162 +0.01(+0.88%)
Oct 04, 2019 0.9500 0.9850 0.9430 0.9787 450,200 +0.02(+1.86%)
Oct 03, 2019 0.9655 0.9779 0.9400 0.9608 280,411 +0.02(+1.66%)
Oct 02, 2019 0.9700 1.000 0.9400 0.9451 838,914 -0.02(-2.15%)
Oct 01, 2019 0.9910 1.000 0.9659 0.9659 456,536 -0.01(-0.92%)
Sep 30, 2019 0.9800 0.9949 0.9700 0.9749 412,623 +0.00(+0.51%)
Sep 27, 2019 0.9800 1.000 0.9700 0.9700 298,100 -0.00(-0.09%)
Sep 26, 2019 1.000 1.020 0.9700 0.9709 343,286 -0.03(-2.64%)
Sep 25, 2019 0.9700 1.000 0.9576 0.9972 637,195 +0.03(+2.73%)
Sep 24, 2019 0.9750 0.9945 0.9528 0.9707 450,625 -0.01(-1.10%)
Sep 23, 2019 0.9833 0.9975 0.9712 0.9815 320,948 -0.00(-0.17%)
Sep 20, 2019 0.9800 1.000 0.9700 0.9832 694,000 +0.01(+0.92%)
Sep 19, 2019 0.9900 1.000 0.9610 0.9742 374,712 +0.01(+0.95%)
Sep 18, 2019 1.010 1.020 0.9612 0.9650 573,931 -0.04(-3.50%)
Sep 17, 2019 0.9800 1.010 0.9651 1.000 460,554 +0.02(+2.21%)
Sep 16, 2019 1.030 1.040 0.9683 0.9784 888,541 -0.04(-4.08%)
Sep 13, 2019 0.9947 1.030 0.9893 1.020 788,400 +0.04(+4.02%)
Sep 12, 2019 0.9900 1.010 0.9611 0.9806 716,665 -0.03(-2.91%)
Sep 11, 2019 0.9712 1.010 0.9612 1.010 730,457 +0.04(+4.11%)
Sep 10, 2019 0.9500 0.9775 0.9467 0.9701 625,144 +0.02(+2.41%)
Sep 09, 2019 1.010 1.020 0.9440 0.9473 772,574 -0.05(-5.27%)
Sep 06, 2019 0.9600 1.040 0.9510 1.000 2,053,200 +0.03(+2.85%)
Sep 05, 2019 0.9553 0.9800 0.9306 0.9723 547,210 +0.02(+1.86%)
Sep 04, 2019 0.9700 0.9900 0.9406 0.9545 479,060 -0.00(-0.41%)
Sep 03, 2019 0.9499 1.010 0.9220 0.9584 1,724,241 +0.02(+2.29%)
Aug 30, 2019 0.9400 0.9500 0.9081 0.9369 754,900 +0.01(+1.52%)
Aug 29, 2019 0.9102 0.9598 0.8954 0.9229 523,316 +0.01(+0.70%)
Aug 28, 2019 0.8700 0.9184 0.8662 0.9165 781,698 +0.03(+3.31%)
Aug 27, 2019 0.8900 0.9000 0.8677 0.8871 850,831 -0.00(-0.31%)
Aug 26, 2019 0.9000 0.9164 0.8600 0.8899 765,526 +0.01(+0.64%)
Aug 23, 2019 0.9000 0.9098 0.8600 0.8842 1,336,600 -0.01(-0.65%)
Aug 22, 2019 0.9400 0.9662 0.8900 0.8900 576,503 -0.03(-3.74%)
Aug 21, 2019 0.9600 0.9600 0.9212 0.9246 481,620 -0.02(-2.06%)
Aug 20, 2019 0.9100 0.9543 0.8837 0.9440 1,417,130 +0.06(+6.71%)
Aug 19, 2019 0.8700 0.9000 0.8602 0.8846 759,594 +0.01(+1.67%)
Aug 16, 2019 0.8900 0.9072 0.8302 0.8701 1,336,000 +0.00(+0.00%)
Aug 15, 2019 0.9200 0.9500 0.8621 0.8701 881,118 -0.06(-6.12%)
Aug 14, 2019 0.9400 0.9700 0.9020 0.9268 1,433,446 -0.01(-0.99%)
Aug 13, 2019 0.9100 0.9400 0.8911 0.9361 557,534 +0.03(+3.44%)
Aug 12, 2019 0.9200 0.9200 0.8862 0.9050 899,515 -0.01(-1.59%)
Aug 09, 2019 0.9315 0.9428 0.9066 0.9196 671,900 -0.01(-1.12%)
Aug 08, 2019 0.8700 0.9500 0.8697 0.9300 1,325,104 +0.06(+6.91%)
Aug 07, 2019 0.9101 0.9106 0.8600 0.8699 1,780,996 -0.04(-4.42%)
Aug 06, 2019 0.9490 0.9490 0.8918 0.9101 1,889,246 -0.01(-1.39%)
Aug 05, 2019 0.9500 0.9600 0.9200 0.9229 1,100,070 -0.01(-1.48%)
Aug 02, 2019 0.9600 0.9800 0.9300 0.9368 1,549,900 -0.02(-2.42%)
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.