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

Uranium Energy (NY: UEC )

6.950 +0.010 (+0.14%)
Streaming Delayed Price Updated: 2:14 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 30, 2020 0.8700 0.8800 0.8310 0.8626 749,900 -0.02(-1.98%)
Oct 29, 2020 0.8300 0.8800 0.8213 0.8800 1,200,148 +0.06(+7.17%)
Oct 28, 2020 0.9100 0.9100 0.8200 0.8211 1,930,423 -0.09(-10.27%)
Oct 27, 2020 0.9120 0.9488 0.9005 0.9151 632,589 +0.00(+0.33%)
Oct 26, 2020 0.9300 0.9400 0.9000 0.9121 1,043,903 -0.03(-3.00%)
Oct 23, 2020 0.9580 0.9600 0.9351 0.9403 632,600 -0.00(-0.05%)
Oct 22, 2020 0.9600 0.9699 0.9400 0.9408 1,199,111 -0.02(-2.00%)
Oct 21, 2020 0.9700 0.9738 0.9500 0.9600 902,416 -0.01(-0.76%)
Oct 20, 2020 0.9700 0.9799 0.9597 0.9674 894,972 +0.01(+0.80%)
Oct 19, 2020 1.000 1.010 0.9597 0.9597 1,210,263 -0.03(-3.26%)
Oct 16, 2020 0.9995 1.010 0.9901 0.9920 1,075,600 -0.02(-1.78%)
Oct 15, 2020 1.010 1.020 0.9906 1.010 1,370,557 -0.01(-0.98%)
Oct 14, 2020 1.040 1.040 1.020 1.020 1,510,421 +0.01(+0.99%)
Oct 13, 2020 1.020 1.040 1.000 1.010 1,540,116 -0.01(-0.98%)
Oct 12, 2020 1.020 1.030 1.010 1.020 1,126,000 -0.01(-0.97%)
Oct 09, 2020 1.050 1.060 1.020 1.030 948,300 -0.03(-2.83%)
Oct 08, 2020 1.050 1.080 1.040 1.060 1,147,818 -0.01(-0.93%)
Oct 07, 2020 1.000 1.130 1.000 1.070 4,726,580 +0.08(+8.08%)
Oct 06, 2020 1.000 1.090 0.9900 0.9900 2,887,499 -0.01(-1.00%)
Oct 05, 2020 1.000 1.020 0.9700 1.000 779,820 +0.02(+2.04%)
Oct 02, 2020 1.000 1.005 0.9800 0.9800 982,100 -0.02(-2.00%)
Oct 01, 2020 1.010 1.020 0.9747 1.000 1,515,239 +0.00(+0.32%)
Sep 30, 2020 1.020 1.050 0.9968 0.9968 991,116 -0.04(-4.15%)
Sep 29, 2020 1.040 1.050 1.020 1.040 561,434 +0.03(+2.97%)
Sep 28, 2020 1.030 1.050 1.010 1.010 905,416 +0.01(+1.00%)
Sep 25, 2020 1.010 1.020 1.000 1.000 684,200 -0.01(-0.99%)
Sep 24, 2020 0.9500 1.020 0.9500 1.010 1,006,249 +0.05(+5.20%)
Sep 23, 2020 1.070 1.070 0.9500 0.9601 2,975,460 -0.10(-9.42%)
Sep 22, 2020 1.080 1.100 1.050 1.060 1,524,135 +0.01(+0.95%)
Sep 21, 2020 1.120 1.140 1.010 1.050 6,011,368 -0.24(-18.60%)
Sep 18, 2020 1.250 1.290 1.210 1.290 2,475,500 +0.04(+3.20%)
Sep 17, 2020 1.250 1.280 1.220 1.250 1,722,913 +0.04(+3.31%)
Sep 16, 2020 1.170 1.270 1.150 1.210 4,151,958 +0.11(+10.00%)
Sep 15, 2020 1.150 1.170 1.100 1.100 1,281,221 -0.01(-0.90%)
Sep 14, 2020 1.040 1.130 1.030 1.110 1,529,801 +0.09(+8.82%)
Sep 11, 2020 1.060 1.080 1.020 1.020 459,600 -0.02(-1.92%)
Sep 10, 2020 1.080 1.084 1.040 1.040 455,126 -0.03(-2.80%)
Sep 09, 2020 1.050 1.080 1.050 1.070 579,599 +0.04(+3.88%)
Sep 08, 2020 1.060 1.080 1.030 1.030 1,004,725 -0.04(-3.74%)
Sep 04, 2020 1.080 1.100 1.000 1.070 1,254,700 -0.02(-1.83%)
Sep 03, 2020 1.120 1.150 1.080 1.090 1,000,648 -0.04(-3.54%)
Sep 02, 2020 1.140 1.155 1.130 1.130 978,912 -0.02(-1.74%)
Sep 01, 2020 1.140 1.170 1.130 1.150 1,357,672 +0.00(+0.00%)
Aug 31, 2020 1.130 1.170 1.120 1.150 1,339,918 +0.00(+0.00%)
Aug 28, 2020 1.120 1.180 1.110 1.150 2,681,100 +0.04(+3.60%)
Aug 27, 2020 1.100 1.140 1.080 1.110 2,304,278 +0.02(+1.83%)
Aug 26, 2020 1.080 1.100 1.060 1.090 1,007,900 +0.01(+0.93%)
Aug 25, 2020 1.070 1.080 1.060 1.080 617,596 +0.02(+1.89%)
Aug 24, 2020 1.060 1.070 1.030 1.060 944,992 +0.01(+0.95%)
Aug 21, 2020 1.080 1.080 1.020 1.050 1,034,000 -0.04(-3.67%)
Aug 20, 2020 1.050 1.130 1.020 1.090 2,081,598 +0.05(+4.81%)
Aug 19, 2020 1.000 1.050 0.9950 1.040 1,035,963 +0.04(+4.00%)
Aug 18, 2020 1.030 1.030 0.9900 1.000 483,545 -0.03(-2.91%)
Aug 17, 2020 1.030 1.030 1.010 1.030 779,938 +0.02(+1.98%)
Aug 14, 2020 1.010 1.020 1.000 1.010 328,400 +0.01(+1.00%)
Aug 13, 2020 1.010 1.020 1.000 1.000 549,889 -0.01(-0.99%)
Aug 12, 2020 0.9900 1.050 0.9800 1.010 567,298 +0.04(+3.73%)
Aug 11, 2020 1.020 1.020 0.9660 0.9737 977,842 -0.03(-2.63%)
Aug 10, 2020 1.030 1.030 0.9989 1.000 816,000 -0.03(-2.91%)
Aug 07, 2020 1.020 1.030 1.020 1.030 628,200 +0.00(+0.00%)
Aug 06, 2020 1.050 1.050 1.020 1.030 638,371 -0.02(-1.90%)
Aug 05, 2020 1.060 1.080 1.030 1.050 798,034 +0.01(+0.96%)
Aug 04, 2020 1.020 1.040 1.000 1.040 802,666 +0.02(+1.96%)
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.