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 (%)
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%)
Oct 01, 2012 2.660 2.780 2.640 2.710 429,781 +0.10(+3.83%)
Sep 28, 2012 2.620 2.640 2.570 2.610 216,368 -0.01(-0.38%)
Sep 27, 2012 2.530 2.660 2.520 2.620 353,678 +0.09(+3.56%)
Sep 26, 2012 2.710 2.710 2.500 2.530 815,333 -0.13(-4.89%)
Sep 25, 2012 2.710 2.790 2.660 2.660 518,184 -0.04(-1.48%)
Sep 24, 2012 2.740 2.820 2.660 2.700 478,896 -0.01(-0.37%)
Sep 21, 2012 2.980 3.020 2.710 2.710 1,615,130 -0.22(-7.51%)
Sep 20, 2012 2.870 2.970 2.760 2.930 864,338 +0.03(+1.03%)
Sep 19, 2012 2.910 2.950 2.860 2.900 569,816 +0.02(+0.69%)
Sep 18, 2012 2.730 2.970 2.711 2.880 1,063,997 +0.13(+4.73%)
Sep 17, 2012 2.820 2.820 2.640 2.750 426,964 -0.02(-0.72%)
Sep 14, 2012 2.780 2.850 2.730 2.770 898,310 +0.02(+0.73%)
Sep 13, 2012 2.650 2.800 2.630 2.750 747,643 +0.10(+3.77%)
Sep 12, 2012 2.800 2.850 2.620 2.650 635,929 -0.14(-5.02%)
Sep 11, 2012 2.700 2.820 2.700 2.790 394,067 +0.08(+2.95%)
Sep 10, 2012 2.750 2.800 2.660 2.710 645,056 -0.01(-0.37%)
Sep 07, 2012 2.810 2.820 2.641 2.720 738,542 -0.06(-2.16%)
Sep 06, 2012 2.770 2.810 2.713 2.780 656,445 +0.04(+1.46%)
Sep 05, 2012 2.900 2.910 2.720 2.740 920,875 -0.16(-5.52%)
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.