Quantcast

Uranium Energy Corp. Common Stock Historical Stock Prices

UEC 
$0.9323
*  
0.0117
1.24%
Get UEC Alerts
*Delayed - data as of Aug. 21, 2019 14:15 ET  -  Find a broker to begin trading UEC now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
View:    UEC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2019 TO 20-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:15 0.9501 0.96 0.9212 0.9323 371,173
08/20/2019 0.91 0.9543 0.8837 0.944 1,417,130
08/19/2019 0.87 0.9 0.8602 0.8846 759,594
08/16/2019 0.89 0.9072 0.8302 0.8701 1,336,029
08/15/2019 0.92 0.95 0.8621 0.8701 881,218
08/14/2019 0.94 0.97 0.902 0.9268 1,433,446
08/13/2019 0.91 0.94 0.8911 0.9361 557,534
08/12/2019 0.92 0.92 0.8862 0.905 942,272
08/09/2019 0.9315 0.9428 0.9066 0.9196 671,943
08/08/2019 0.87 0.95 0.8697 0.93 1,325,104
08/07/2019 0.9101 0.9106 0.86 0.8699 1,780,996
08/06/2019 0.949 0.949 0.8918 0.9101 1,889,246
08/05/2019 0.95 0.96 0.92 0.9229 1,100,070
08/02/2019 0.96 0.98 0.93 0.9368 1,549,941
08/01/2019 0.9701 0.9992 0.96 0.96 1,211,375
07/31/2019 0.98 1.02 0.96 0.9904 2,143,589
07/30/2019 0.956 0.98 0.915 0.96 1,357,083
07/29/2019 0.98 0.9802 0.93 0.9421 1,855,449
07/26/2019 0.945 0.9849 0.92 0.9612 2,136,736
07/25/2019 0.96 0.9685 0.9204 0.9216 1,784,227
07/24/2019 1.01 1.01 0.95 0.9661 1,450,505
07/23/2019 1.01 1.02 0.98 0.986 2,177,330
07/22/2019 1.06 1.08 1.02 1.03 1,297,142
07/19/2019 1.01 1.085 1.01 1.06 1,912,265
07/18/2019 1.1 1.11 1 1.03 2,939,410
07/17/2019 1.13 1.14 1.08 1.1 1,654,665
07/16/2019 1.14 1.145 1.08 1.11 2,643,328
07/15/2019 1.2 1.2097 1.0801 1.14 5,716,803
07/12/2019 1.44 1.45 0.91 1.07 15,813,200
07/11/2019 1.46 1.47 1.41 1.44 1,085,906
07/10/2019 1.43 1.48 1.4056 1.43 1,939,688
07/09/2019 1.34 1.435 1.31 1.41 2,251,028
07/08/2019 1.35 1.36 1.3 1.32 1,851,703
07/05/2019 1.36 1.39 1.32 1.34 1,279,848
07/03/2019 1.34 1.37 1.34 1.34 722,737
07/02/2019 1.36 1.369 1.31 1.31 1,169,860
07/01/2019 1.4 1.41 1.35 1.36 841,541
06/28/2019 1.34 1.4 1.32 1.37 4,243,391
06/27/2019 1.31 1.345 1.3 1.34 1,159,213
06/26/2019 1.33 1.35 1.3 1.3 766,213
06/25/2019 1.34 1.35 1.31 1.32 1,251,484
06/24/2019 1.37 1.37 1.32 1.32 718,526
06/21/2019 1.34 1.37 1.3099 1.36 2,323,531
06/20/2019 1.3 1.355 1.3 1.34 2,510,463
06/19/2019 1.29 1.33 1.28 1.3 1,118,755
06/18/2019 1.29 1.31 1.28 1.3 1,173,903
06/17/2019 1.33 1.35 1.29 1.3 959,964
06/14/2019 1.3 1.35 1.29 1.34 1,147,161
06/13/2019 1.29 1.33 1.29 1.31 1,144,252
06/12/2019 1.32 1.32 1.29 1.3 462,426
06/11/2019 1.3 1.31 1.29 1.31 690,126
06/10/2019 1.3 1.32 1.28 1.3 594,444
06/07/2019 1.31 1.33 1.28 1.29 820,442
06/06/2019 1.32 1.33 1.27 1.29 1,275,839
06/05/2019 1.35 1.35 1.31 1.33 932,864
06/04/2019 1.36 1.36 1.33 1.35 984,058
06/03/2019 1.36 1.37 1.34 1.35 1,175,820
05/31/2019 1.34 1.36 1.3 1.35 957,368
05/30/2019 1.32 1.35 1.28 1.34 695,664
05/29/2019 1.3 1.36 1.26 1.32 954,791
05/28/2019 1.38 1.38 1.29 1.3 1,035,796
05/24/2019 1.32 1.37 1.31 1.34 1,251,286
05/23/2019 1.32 1.34 1.3 1.32 561,761
05/22/2019 1.37 1.38 1.3 1.33 1,049,902
05/21/2019 1.36 1.39 1.34 1.37 801,169
05/20/2019 1.36 1.4 1.35 1.36 837,375
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio