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

Uranium Energy (NY: UEC )

6.980 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 16, 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, 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%)
Oct 01, 2009 2.950 2.950 2.720 2.800 485,528 -0.15(-5.08%)
Sep 30, 2009 3.030 3.060 2.950 2.950 1,152,787 +0.01(+0.34%)
Sep 29, 2009 2.800 2.980 2.800 2.940 553,925 +0.14(+5.00%)
Sep 28, 2009 2.910 2.910 2.650 2.800 257,373 +0.14(+5.26%)
Sep 25, 2009 2.800 2.800 2.630 2.660 470,299 -0.11(-3.97%)
Sep 24, 2009 2.820 2.870 2.740 2.770 404,773 -0.03(-1.07%)
Sep 23, 2009 2.760 2.890 2.750 2.800 588,204 +0.02(+0.72%)
Sep 22, 2009 2.930 2.980 2.730 2.780 565,784 -0.15(-5.12%)
Sep 21, 2009 2.950 3.000 2.890 2.930 332,401 -0.01(-0.34%)
Sep 18, 2009 2.970 3.050 2.940 2.940 451,524 -0.05(-1.67%)
Sep 17, 2009 3.030 3.060 2.950 2.990 287,173 -0.01(-0.33%)
Sep 16, 2009 3.000 3.040 2.950 3.000 472,858 +0.01(+0.33%)
Sep 15, 2009 3.050 3.070 2.940 2.990 379,087 -0.06(-1.97%)
Sep 14, 2009 2.870 3.050 2.820 3.050 520,444 +0.17(+5.90%)
Sep 11, 2009 2.960 3.000 2.860 2.880 352,637 -0.11(-3.68%)
Sep 10, 2009 2.960 3.050 2.930 2.990 608,498 +0.04(+1.36%)
Sep 09, 2009 2.880 2.950 2.810 2.950 849,195 +0.13(+4.61%)
Sep 08, 2009 2.730 2.820 2.710 2.820 328,765 +0.11(+4.06%)
Sep 04, 2009 2.580 2.710 2.570 2.710 294,487 +0.13(+5.04%)
Sep 03, 2009 2.560 2.650 2.550 2.580 325,522 +0.01(+0.39%)
Sep 02, 2009 2.600 2.630 2.510 2.570 253,847 -0.03(-1.15%)
Sep 01, 2009 2.750 2.800 2.590 2.600 529,492 -0.07(-2.62%)
Aug 31, 2009 2.620 2.750 2.600 2.670 614,831 +0.08(+3.09%)
Aug 28, 2009 2.500 2.650 2.410 2.590 582,820 +0.10(+4.02%)
Aug 27, 2009 2.360 2.500 2.320 2.490 372,433 +0.09(+3.75%)
Aug 26, 2009 2.400 2.400 2.350 2.400 348,524 +0.00(+0.00%)
Aug 25, 2009 2.270 2.400 2.260 2.400 585,302 +0.12(+5.26%)
Aug 24, 2009 2.320 2.360 2.260 2.280 376,993 -0.09(-3.80%)
Aug 21, 2009 2.390 2.420 2.310 2.370 356,422 -0.03(-1.25%)
Aug 20, 2009 2.440 2.440 2.340 2.400 214,336 +0.01(+0.42%)
Aug 19, 2009 2.290 2.390 2.250 2.390 166,115 +0.07(+3.02%)
Aug 18, 2009 2.290 2.380 2.270 2.320 192,863 +0.02(+0.87%)
Aug 17, 2009 2.280 2.360 2.260 2.300 314,802 -0.09(-3.77%)
Aug 14, 2009 2.430 2.470 2.360 2.390 447,757 -0.08(-3.24%)
Aug 13, 2009 2.510 2.510 2.410 2.470 277,775 -0.01(-0.40%)
Aug 12, 2009 2.460 2.480 2.370 2.480 283,384 +0.02(+0.81%)
Aug 11, 2009 2.560 2.560 2.400 2.460 233,110 -0.02(-0.81%)
Aug 10, 2009 2.310 2.580 2.310 2.480 567,368 +0.12(+5.08%)
Aug 07, 2009 2.380 2.460 2.100 2.360 656,745 -0.06(-2.48%)
Aug 06, 2009 2.560 2.560 2.360 2.420 468,900 -0.13(-5.10%)
Aug 05, 2009 2.570 2.590 2.510 2.550 304,137 -0.05(-1.92%)
Aug 04, 2009 2.600 2.610 2.550 2.600 183,048 -0.01(-0.38%)
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.