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 (%)
Dec 31, 2012 2.430 2.560 2.410 2.560 535,329 +0.11(+4.49%)
Dec 28, 2012 2.510 2.510 2.425 2.450 363,152 -0.09(-3.54%)
Dec 27, 2012 2.540 2.540 2.420 2.540 529,354 +0.00(+0.00%)
Dec 26, 2012 2.540 2.550 2.465 2.540 337,415 +0.04(+1.60%)
Dec 24, 2012 2.440 2.510 2.380 2.500 198,269 +0.02(+0.81%)
Dec 21, 2012 2.480 2.510 2.350 2.480 1,002,275 -0.03(-1.20%)
Dec 20, 2012 2.490 2.555 2.450 2.510 686,762 +0.02(+0.80%)
Dec 19, 2012 2.600 2.600 2.470 2.490 749,428 -0.10(-3.86%)
Dec 18, 2012 2.500 2.610 2.440 2.590 774,693 +0.11(+4.44%)
Dec 17, 2012 2.330 2.500 2.330 2.480 530,336 +0.15(+6.44%)
Dec 14, 2012 2.280 2.340 2.270 2.330 296,666 +0.05(+2.19%)
Dec 13, 2012 2.280 2.340 2.250 2.280 251,704 -0.01(-0.44%)
Dec 12, 2012 2.330 2.400 2.270 2.290 394,532 -0.05(-2.14%)
Dec 11, 2012 2.340 2.390 2.270 2.340 505,848 +0.00(+0.00%)
Dec 10, 2012 2.550 2.550 2.300 2.340 604,450 -0.21(-8.24%)
Dec 07, 2012 2.520 2.600 2.410 2.550 847,194 +0.05(+2.00%)
Dec 06, 2012 2.550 2.600 2.500 2.500 445,762 -0.04(-1.57%)
Dec 05, 2012 2.520 2.610 2.440 2.540 919,996 +0.02(+0.79%)
Dec 04, 2012 2.370 2.530 2.360 2.520 562,260 +0.26(+11.50%)
Nov 30, 2012 2.240 2.280 2.150 2.260 609,425 +0.02(+0.89%)
Nov 29, 2012 2.210 2.370 2.210 2.240 286,292 +0.04(+1.82%)
Nov 28, 2012 2.190 2.230 2.150 2.200 157,946 -0.02(-0.90%)
Nov 27, 2012 2.190 2.270 2.160 2.220 262,583 +0.02(+0.91%)
Nov 26, 2012 2.200 2.230 2.150 2.200 233,785 -0.01(-0.45%)
Nov 23, 2012 2.180 2.210 2.160 2.210 77,060 +0.06(+2.79%)
Nov 21, 2012 2.150 2.220 2.110 2.150 212,408 +0.03(+1.42%)
Nov 20, 2012 2.100 2.160 2.080 2.120 171,159 -0.03(-1.40%)
Nov 19, 2012 1.980 2.155 1.960 2.150 468,340 +0.22(+11.40%)
Nov 16, 2012 1.950 1.990 1.850 1.930 556,701 -0.04(-2.03%)
Nov 15, 2012 2.010 2.020 1.930 1.970 544,347 -0.03(-1.50%)
Nov 14, 2012 2.130 2.150 1.990 2.000 785,112 -0.14(-6.54%)
Nov 13, 2012 2.220 2.290 2.130 2.140 443,316 -0.11(-4.89%)
Nov 12, 2012 2.280 2.310 2.210 2.250 352,612 -0.03(-1.32%)
Nov 09, 2012 2.280 2.360 2.260 2.280 426,617 +0.00(+0.00%)
Nov 08, 2012 2.400 2.420 2.280 2.280 365,150 -0.12(-5.00%)
Nov 07, 2012 2.390 2.450 2.375 2.400 643,707 -0.02(-0.83%)
Nov 06, 2012 2.270 2.420 2.270 2.420 326,689 +0.16(+7.08%)
Nov 05, 2012 2.250 2.320 2.230 2.260 345,696 +0.01(+0.44%)
Nov 02, 2012 2.350 2.380 2.250 2.250 410,870 -0.08(-3.43%)
Nov 01, 2012 2.360 2.380 2.310 2.330 279,901 -0.03(-1.27%)
Oct 31, 2012 2.360 2.420 2.320 2.360 255,752 +0.00(+0.00%)
Oct 26, 2012 2.400 2.360 2.360 2.360 150,900 -0.03(-1.26%)
Oct 25, 2012 2.300 2.400 2.260 2.390 235,854 +0.08(+3.46%)
Oct 24, 2012 2.320 2.350 2.290 2.310 196,807 +0.02(+0.87%)
Oct 23, 2012 2.350 2.365 2.280 2.290 386,626 -0.06(-2.55%)
Oct 19, 2012 2.460 2.490 2.350 2.350 342,897 -0.14(-5.62%)
Oct 18, 2012 2.520 2.540 2.450 2.490 240,048 -0.04(-1.58%)
Oct 17, 2012 2.560 2.560 2.500 2.530 306,758 -0.02(-0.78%)
Oct 16, 2012 2.440 2.560 2.410 2.550 486,560 +0.13(+5.37%)
Oct 15, 2012 2.410 2.450 2.390 2.420 466,545 +0.05(+2.11%)
Oct 12, 2012 2.420 2.440 2.340 2.370 351,451 -0.04(-1.66%)
Oct 11, 2012 2.370 2.430 2.340 2.410 544,233 +0.04(+1.69%)
Oct 10, 2012 2.450 2.470 2.320 2.370 757,920 -0.10(-4.05%)
Oct 09, 2012 2.580 2.650 2.460 2.470 449,904 -0.11(-4.26%)
Oct 08, 2012 2.510 2.640 2.500 2.580 203,857 +0.03(+1.18%)
Oct 05, 2012 2.650 2.670 2.530 2.550 341,422 -0.07(-2.67%)
Oct 04, 2012 2.660 2.750 2.610 2.620 438,378 -0.07(-2.60%)
Oct 03, 2012 2.730 2.740 2.640 2.690 370,299 +0.04(+1.51%)
Oct 02, 2012 2.720 2.750 2.650 2.650 291,262 -0.06(-2.21%)
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.