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: 4:10 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, 2009 3.730 3.780 3.780 3.780 186,000 +0.11(+3.00%)
Dec 30, 2009 3.680 3.680 3.620 3.670 182,759 -0.01(-0.27%)
Dec 29, 2009 3.780 3.790 3.650 3.680 282,487 -0.04(-1.08%)
Dec 28, 2009 3.900 3.900 3.670 3.720 332,623 -0.07(-1.85%)
Dec 24, 2009 3.880 3.880 3.750 3.790 108,171 +0.00(+0.00%)
Dec 23, 2009 3.690 3.800 3.660 3.790 388,876 +0.15(+4.12%)
Dec 22, 2009 3.640 3.710 3.640 3.640 475,962 +0.00(+0.00%)
Dec 21, 2009 3.760 3.760 3.600 3.640 523,952 -0.16(-4.21%)
Dec 18, 2009 3.410 3.800 3.270 3.800 2,025,233 +0.29(+8.26%)
Dec 17, 2009 3.600 3.690 3.500 3.510 732,342 -0.19(-5.14%)
Dec 16, 2009 3.720 3.770 3.650 3.700 427,088 -0.01(-0.27%)
Dec 15, 2009 3.680 3.880 3.601 3.710 1,127,514 +0.03(+0.82%)
Dec 14, 2009 3.640 3.680 3.574 3.680 360,934 +0.10(+2.79%)
Dec 11, 2009 3.650 3.700 3.560 3.580 125,839 -0.04(-1.10%)
Dec 10, 2009 3.750 3.790 3.610 3.620 256,107 -0.11(-2.95%)
Dec 09, 2009 3.540 3.730 3.500 3.730 370,988 +0.17(+4.78%)
Dec 08, 2009 3.570 3.630 3.560 3.560 325,337 -0.10(-2.73%)
Dec 07, 2009 3.630 3.660 3.550 3.660 352,469 +0.07(+1.95%)
Dec 04, 2009 3.650 3.750 3.550 3.590 392,655 +0.02(+0.56%)
Dec 03, 2009 3.730 3.730 3.550 3.570 421,710 -0.14(-3.77%)
Dec 02, 2009 3.480 3.850 3.420 3.710 1,504,660 +0.35(+10.42%)
Dec 01, 2009 3.150 3.360 3.110 3.360 412,266 +0.19(+5.99%)
Nov 30, 2009 3.080 3.190 3.030 3.170 1,027,144 +0.07(+2.26%)
Nov 27, 2009 3.100 3.170 3.000 3.100 228,799 -0.18(-5.49%)
Nov 25, 2009 3.160 3.300 3.160 3.280 236,302 +0.07(+2.18%)
Nov 24, 2009 3.140 3.210 3.100 3.210 319,455 +0.09(+2.88%)
Nov 23, 2009 3.230 3.350 3.080 3.120 594,887 -0.12(-3.70%)
Nov 20, 2009 3.110 3.260 3.000 3.240 341,766 -0.04(-1.22%)
Nov 19, 2009 3.320 3.320 3.150 3.280 360,437 -0.02(-0.61%)
Nov 18, 2009 3.160 3.300 3.130 3.300 520,073 +0.14(+4.43%)
Nov 17, 2009 3.130 3.160 3.050 3.160 534,947 +0.01(+0.32%)
Nov 16, 2009 2.870 3.300 2.870 3.150 938,304 +0.36(+12.90%)
Nov 13, 2009 2.740 2.830 2.710 2.790 641,670 -0.09(-3.12%)
Nov 12, 2009 3.020 3.030 2.880 2.880 358,709 -0.14(-4.64%)
Nov 11, 2009 3.060 3.060 2.960 3.020 195,999 -0.01(-0.33%)
Nov 10, 2009 2.980 3.090 2.950 3.030 354,866 +0.00(+0.00%)
Nov 09, 2009 2.970 3.090 2.970 3.030 551,375 +0.06(+2.02%)
Nov 06, 2009 3.000 3.000 2.910 2.970 325,117 -0.01(-0.34%)
Nov 05, 2009 2.840 2.980 2.830 2.980 370,339 +0.16(+5.67%)
Nov 04, 2009 2.810 2.980 2.800 2.820 448,771 +0.06(+2.17%)
Nov 03, 2009 2.700 2.760 2.650 2.760 383,463 +0.06(+2.22%)
Nov 02, 2009 2.800 2.940 2.650 2.700 575,585 +0.00(+0.00%)
Oct 30, 2009 2.910 2.960 2.610 2.700 650,545 -0.23(-7.85%)
Oct 29, 2009 2.670 2.940 2.640 2.930 663,608 +0.32(+12.26%)
Oct 28, 2009 2.950 2.950 2.600 2.610 908,562 -0.29(-10.00%)
Oct 27, 2009 3.250 3.250 2.890 2.900 989,697 -0.26(-8.23%)
Oct 26, 2009 3.280 3.430 3.150 3.160 407,950 -0.12(-3.66%)
Oct 23, 2009 3.360 3.370 3.260 3.280 746,494 -0.21(-6.02%)
Oct 22, 2009 3.630 3.660 3.470 3.490 609,735 -0.17(-4.64%)
Oct 21, 2009 3.690 3.750 3.650 3.660 476,693 -0.02(-0.54%)
Oct 20, 2009 3.570 3.720 3.550 3.680 1,103,334 -0.07(-1.87%)
Oct 19, 2009 3.710 3.770 3.590 3.750 823,558 +0.12(+3.31%)
Oct 16, 2009 3.660 3.660 3.470 3.630 837,842 -0.05(-1.36%)
Oct 15, 2009 3.750 3.750 3.110 3.680 2,332,184 +0.01(+0.27%)
Oct 14, 2009 4.080 4.160 3.590 3.670 2,312,484 -0.06(-1.61%)
Oct 13, 2009 3.420 3.730 3.310 3.730 810,999 +0.32(+9.38%)
Oct 12, 2009 3.360 3.480 3.190 3.410 673,336 +0.15(+4.60%)
Oct 09, 2009 3.280 3.280 3.150 3.260 468,992 -0.02(-0.61%)
Oct 08, 2009 3.250 3.290 3.170 3.280 857,919 +0.09(+2.82%)
Oct 07, 2009 3.070 3.270 3.010 3.190 900,448 +0.10(+3.24%)
Oct 06, 2009 3.020 3.160 2.930 3.090 1,116,479 +0.21(+7.29%)
Oct 05, 2009 2.720 2.920 2.720 2.880 259,820 +0.15(+5.49%)
Oct 02, 2009 2.720 2.770 2.700 2.730 276,391 -0.07(-2.50%)
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.