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

Uranium Energy (NY: UEC )

7.420 +0.440 (+6.30%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 29, 2008 2.000 2.000 1.920 1.990 49,135 +0.02(+1.02%)
Aug 28, 2008 1.900 2.000 1.850 1.970 109,406 +0.10(+5.35%)
Aug 27, 2008 1.920 1.920 1.840 1.870 39,285 +0.01(+0.53%)
Aug 26, 2008 1.800 1.900 1.800 1.860 50,959 +0.04(+2.20%)
Aug 25, 2008 1.800 1.930 1.800 1.820 90,855 +0.00(+0.00%)
Aug 22, 2008 2.020 2.020 1.810 1.820 116,510 -0.15(-7.61%)
Aug 21, 2008 1.970 1.990 1.910 1.970 76,456 +0.00(+0.00%)
Aug 20, 2008 1.970 2.000 1.920 1.970 57,447 +0.00(+0.00%)
Aug 19, 2008 2.040 2.050 1.970 1.970 61,418 -0.07(-3.43%)
Aug 18, 2008 2.050 2.140 1.940 2.040 39,545 -0.04(-1.92%)
Aug 15, 2008 2.160 2.190 1.970 2.080 0 -0.10(-4.59%)
Aug 14, 2008 2.120 2.190 2.100 2.180 87,417 +0.12(+5.83%)
Aug 13, 2008 1.850 2.100 1.850 2.060 104,634 +0.22(+11.96%)
Aug 12, 2008 1.810 1.890 1.800 1.840 63,888 +0.01(+0.54%)
Aug 11, 2008 2.030 2.030 1.830 1.830 142,490 -0.20(-9.85%)
Aug 08, 2008 2.140 2.140 2.000 2.030 222,213 -0.07(-3.33%)
Aug 07, 2008 2.050 2.150 2.030 2.100 66,810 -0.01(-0.47%)
Aug 06, 2008 2.100 2.130 2.050 2.110 27,470 +0.03(+1.44%)
Aug 05, 2008 2.110 2.190 2.060 2.080 113,427 -0.11(-5.02%)
Aug 04, 2008 2.200 2.210 2.143 2.190 42,872 +0.06(+2.82%)
Aug 01, 2008 2.140 2.140 2.060 2.130 31,200 -0.05(-2.29%)
Jul 31, 2008 2.220 2.220 2.150 2.180 21,079 -0.02(-0.90%)
Jul 30, 2008 2.010 2.240 2.010 2.200 109,391 +0.18(+8.91%)
Jul 29, 2008 2.020 2.200 2.000 2.020 124,800 -0.18(-8.18%)
Jul 28, 2008 2.200 2.270 2.190 2.200 54,514 -0.05(-2.22%)
Jul 25, 2008 2.250 2.253 2.150 2.250 77,867 +0.05(+2.27%)
Jul 24, 2008 2.210 2.270 2.190 2.200 69,586 -0.07(-3.08%)
Jul 23, 2008 2.210 2.270 2.200 2.270 76,532 +0.03(+1.34%)
Jul 22, 2008 2.290 2.290 2.200 2.240 57,201 -0.05(-2.18%)
Jul 21, 2008 2.250 2.300 2.200 2.290 65,136 +0.08(+3.62%)
Jul 18, 2008 2.210 2.320 2.210 2.210 53,304 -0.07(-3.07%)
Jul 17, 2008 2.350 2.350 2.210 2.280 176,933 +0.03(+1.33%)
Jul 16, 2008 2.500 2.500 2.240 2.250 206,483 -0.18(-7.41%)
Jul 15, 2008 2.420 2.450 2.310 2.430 113,216 +0.01(+0.41%)
Jul 14, 2008 2.320 2.420 2.320 2.420 144,303 +0.12(+5.22%)
Jul 11, 2008 2.270 2.370 2.220 2.300 139,132 +0.06(+2.68%)
Jul 10, 2008 2.440 2.440 2.200 2.240 256,769 -0.15(-6.28%)
Jul 09, 2008 2.480 2.490 2.350 2.390 119,636 +0.03(+1.27%)
Jul 08, 2008 2.930 2.930 2.220 2.360 542,951 -0.49(-17.19%)
Jul 07, 2008 2.790 2.900 2.580 2.850 224,943 +0.27(+10.47%)
Jul 04, 2008 2.640 2.730 2.410 2.580 216,970 +0.00(+0.00%)
Jul 03, 2008 2.640 2.730 2.410 2.580 216,970 -0.15(-5.49%)
Jul 02, 2008 2.900 2.990 2.730 2.730 143,347 -0.17(-5.86%)
Jul 01, 2008 3.040 3.170 2.850 2.900 243,152 -0.10(-3.33%)
Jun 30, 2008 3.210 3.350 2.900 3.000 285,366 -0.40(-11.76%)
Jun 27, 2008 2.880 3.400 2.650 3.400 214,760 +0.52(+18.06%)
Jun 26, 2008 3.050 3.100 2.760 2.880 234,973 -0.12(-4.00%)
Jun 25, 2008 3.030 3.240 2.750 3.000 550,839 +0.05(+1.69%)
Jun 24, 2008 2.590 3.150 2.570 2.950 710,007 +0.40(+15.69%)
Jun 23, 2008 2.300 2.550 2.280 2.550 188,559 +0.27(+11.84%)
Jun 20, 2008 2.380 2.380 2.250 2.280 106,847 -0.12(-5.00%)
Jun 19, 2008 2.350 2.450 2.350 2.400 75,674 +0.01(+0.41%)
Jun 18, 2008 2.480 2.920 2.330 2.390 470,892 -0.01(-0.42%)
Jun 17, 2008 2.120 2.450 2.090 2.400 245,501 +0.33(+15.95%)
Jun 16, 2008 2.080 2.150 2.050 2.070 109,544 -0.03(-1.43%)
Jun 13, 2008 2.110 2.150 2.050 2.100 137,872 -0.05(-2.33%)
Jun 12, 2008 2.170 2.290 2.150 2.150 108,376 -0.02(-0.92%)
Jun 11, 2008 2.250 2.300 2.170 2.170 154,349 -0.08(-3.56%)
Jun 10, 2008 2.299 2.410 2.250 2.250 191,789 -0.14(-5.86%)
Jun 09, 2008 2.450 2.500 2.320 2.390 152,027 -0.09(-3.63%)
Jun 06, 2008 2.460 2.570 2.380 2.480 108,586 -0.01(-0.40%)
Jun 05, 2008 2.500 2.700 2.460 2.490 388,598 +0.05(+2.05%)
Jun 04, 2008 2.500 2.500 2.350 2.440 96,037 -0.02(-0.82%)
Jun 03, 2008 2.540 2.540 2.410 2.460 114,590 -0.02(-0.80%)
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.