Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uranium Energy (NY: UEC )

4.850 -0.300 (-5.83%)
Official Closing Price Updated: 8:00 PM EDT, Oct 2, 2023 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 02, 2023 5.020 5.119 4.815 4.850 14,051,474 -0.30(-5.83%)
Sep 29, 2023 5.710 5.770 5.110 5.150 20,297,464 -0.45(-8.04%)
Sep 28, 2023 5.240 5.680 5.220 5.600 11,618,670 +0.32(+6.06%)
Sep 27, 2023 5.240 5.330 5.100 5.280 9,789,622 +0.11(+2.13%)
Sep 26, 2023 5.300 5.420 5.160 5.170 8,740,029 -0.23(-4.26%)
Sep 25, 2023 5.280 5.400 5.360 5.400 13,014,994 +0.20(+3.85%)
Sep 22, 2023 5.000 5.370 5.000 5.200 9,211,579 +0.27(+5.48%)
Sep 21, 2023 4.850 5.105 4.800 4.930 9,494,992 -0.14(-2.76%)
Sep 20, 2023 5.050 5.240 5.040 5.070 8,385,329 -0.03(-0.59%)
Sep 19, 2023 5.310 5.480 5.030 5.100 13,798,938 -0.26(-4.85%)
Sep 18, 2023 5.300 5.440 4.800 5.360 15,058,031 -0.02(-0.37%)
Sep 15, 2023 5.450 5.550 5.250 5.380 18,922,414 -0.04(-0.74%)
Sep 14, 2023 5.200 5.465 5.180 5.420 20,033,938 +0.23(+4.43%)
Sep 13, 2023 4.900 5.240 4.850 5.190 15,623,216 +0.31(+6.35%)
Sep 12, 2023 4.820 4.990 4.810 4.880 7,459,589 +0.05(+1.04%)
Sep 11, 2023 4.700 4.860 4.673 4.830 8,226,829 +0.17(+3.65%)
Sep 08, 2023 4.640 4.720 4.470 4.660 7,603,261 +0.04(+0.87%)
Sep 07, 2023 4.590 4.700 4.550 4.620 4,818,099 -0.01(-0.22%)
Sep 06, 2023 4.720 4.725 4.540 4.630 5,561,690 -0.09(-1.91%)
Sep 05, 2023 4.490 4.740 4.470 4.720 10,566,479 +0.32(+7.27%)
Sep 01, 2023 4.380 4.460 4.315 4.400 4,299,387 +0.08(+1.85%)
Aug 31, 2023 4.380 4.410 4.250 4.320 6,133,444 -0.06(-1.37%)
Aug 30, 2023 4.260 4.500 4.240 4.380 6,472,806 +0.04(+0.92%)
Aug 29, 2023 4.260 4.350 4.200 4.340 4,177,116 +0.04(+0.93%)
Aug 28, 2023 4.270 4.348 4.235 4.300 3,931,517 +0.01(+0.23%)
Aug 25, 2023 4.150 4.290 4.010 4.290 7,355,712 +0.11(+2.63%)
Aug 24, 2023 4.220 4.325 4.110 4.180 7,033,389 -0.05(-1.18%)
Aug 23, 2023 4.050 4.250 4.020 4.230 6,858,385 +0.07(+1.68%)
Aug 22, 2023 4.130 4.160 4.010 4.160 6,675,051 +0.08(+1.96%)
Aug 21, 2023 3.900 4.110 3.880 4.080 8,255,943 +0.23(+5.97%)
Aug 18, 2023 3.700 3.900 3.650 3.850 7,509,500 +0.15(+4.05%)
Aug 17, 2023 3.690 3.748 3.640 3.700 3,613,451 +0.02(+0.54%)
Aug 16, 2023 3.640 3.740 3.630 3.680 3,034,679 +0.01(+0.27%)
Aug 15, 2023 3.790 3.815 3.600 3.670 5,905,919 -0.15(-3.93%)
Aug 14, 2023 3.830 3.860 3.685 3.820 4,060,246 +0.00(+0.00%)
Aug 11, 2023 3.570 3.820 3.550 3.820 5,284,288 +0.21(+5.82%)
Aug 10, 2023 3.740 3.860 3.600 3.610 7,238,318 -0.08(-2.17%)
Aug 09, 2023 3.670 3.740 3.630 3.690 6,103,617 +0.04(+1.10%)
Aug 08, 2023 3.610 3.680 3.535 3.650 3,292,679 -0.01(-0.27%)
Aug 07, 2023 3.670 3.770 3.580 3.660 3,929,302 +0.01(+0.27%)
Aug 04, 2023 3.570 3.710 3.560 3.650 5,087,242 +0.10(+2.82%)
Aug 03, 2023 3.510 3.600 3.470 3.550 3,128,348 +0.03(+0.85%)
Aug 02, 2023 3.560 3.570 3.350 3.520 6,399,845 -0.08(-2.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.