Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
enCore Energy Corp. - Common Stock
(NQ:
EU
)
3.990
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 22, 2024
4.010
4.060
3.885
3.990
880,446
+0.00(+0.00%)
Jul 19, 2024
3.970
4.010
3.875
3.990
1,184,150
+0.00(+0.00%)
Jul 18, 2024
4.120
4.240
3.980
3.990
1,252,216
-0.17(-4.09%)
Jul 17, 2024
4.350
4.350
4.110
4.160
1,606,519
-0.21(-4.81%)
Jul 16, 2024
4.430
4.430
4.270
4.370
975,650
-0.02(-0.46%)
Jul 15, 2024
4.360
4.430
4.330
4.390
796,389
+0.00(+0.00%)
Jul 12, 2024
4.480
4.500
4.365
4.390
713,115
-0.05(-1.13%)
Jul 11, 2024
4.480
4.480
4.380
4.440
1,042,888
+0.04(+0.91%)
Jul 10, 2024
4.090
4.470
4.090
4.400
922,884
+0.34(+8.37%)
Jul 09, 2024
4.050
4.120
4.030
4.060
523,577
-0.01(-0.12%)
Jul 08, 2024
4.080
4.170
4.030
4.065
474,151
-0.03(-0.85%)
Jul 05, 2024
4.060
4.155
3.980
4.100
454,497
+0.03(+0.74%)
Jul 03, 2024
3.940
4.100
3.900
4.070
531,417
+0.19(+4.90%)
Jul 02, 2024
3.920
3.980
3.830
3.880
692,296
-0.10(-2.51%)
Jul 01, 2024
3.950
4.065
3.880
3.980
1,370,685
+0.04(+1.02%)
Jun 28, 2024
4.060
4.060
3.820
3.940
7,617,947
-0.05(-1.25%)
Jun 27, 2024
3.900
4.000
3.860
3.990
563,954
+0.14(+3.64%)
Jun 26, 2024
3.760
3.910
3.760
3.850
818,369
+0.05(+1.32%)
Jun 25, 2024
3.790
3.880
3.690
3.800
1,501,571
-0.03(-0.78%)
Jun 24, 2024
3.920
3.930
3.780
3.830
774,644
-0.12(-3.04%)
Jun 21, 2024
3.980
3.990
3.865
3.950
2,078,020
-0.04(-1.00%)
Jun 20, 2024
4.210
4.220
3.980
3.990
987,658
-0.16(-3.86%)
Jun 18, 2024
4.180
4.200
4.100
4.150
436,257
+0.04(+0.97%)
Jun 17, 2024
4.150
4.160
4.040
4.110
607,230
-0.04(-0.96%)
Jun 14, 2024
4.100
4.225
4.060
4.150
719,778
+0.02(+0.48%)
Jun 13, 2024
4.070
4.230
4.070
4.130
800,211
+0.09(+2.23%)
Jun 12, 2024
3.980
4.110
3.980
4.040
724,559
+0.15(+3.86%)
Jun 11, 2024
4.090
4.140
3.870
3.890
1,616,351
-0.26(-6.27%)
Jun 10, 2024
4.100
4.230
4.051
4.150
679,873
+0.04(+0.97%)
Jun 07, 2024
4.290
4.300
4.100
4.110
868,473
-0.25(-5.73%)
Jun 06, 2024
4.400
4.479
4.320
4.360
655,123
-0.04(-0.91%)
Jun 05, 2024
4.500
4.580
4.330
4.400
758,594
-0.08(-1.79%)
Jun 04, 2024
4.600
4.640
4.355
4.480
1,550,070
-0.24(-5.08%)
Jun 03, 2024
4.870
4.878
4.590
4.720
949,846
-0.13(-2.68%)
May 31, 2024
4.920
4.960
4.770
4.850
1,119,806
-0.02(-0.41%)
May 30, 2024
4.760
4.920
4.720
4.870
852,859
+0.11(+2.31%)
May 29, 2024
4.720
4.809
4.576
4.760
2,814,994
-0.02(-0.42%)
May 28, 2024
4.670
4.790
4.560
4.780
1,467,372
+0.14(+3.02%)
May 24, 2024
4.670
4.730
4.551
4.640
1,397,195
+0.01(+0.22%)
May 23, 2024
4.780
4.780
4.620
4.630
1,185,791
-0.10(-2.11%)
May 22, 2024
4.770
4.890
4.645
4.730
1,279,838
-0.09(-1.87%)
May 21, 2024
4.850
4.950
4.805
4.820
945,302
+0.01(+0.21%)
May 20, 2024
4.800
4.950
4.790
4.810
1,708,659
+0.11(+2.34%)
May 17, 2024
4.520
4.820
4.485
4.700
1,357,462
+0.28(+6.33%)
May 16, 2024
4.480
4.560
4.410
4.420
1,047,890
-0.03(-0.67%)
May 15, 2024
4.470
4.559
4.410
4.450
972,363
-0.02(-0.45%)
May 14, 2024
4.590
4.710
4.440
4.470
855,353
-0.07(-1.54%)
May 13, 2024
4.800
4.950
4.470
4.540
1,441,883
-0.24(-5.02%)
May 10, 2024
4.900
4.950
4.700
4.780
791,626
-0.10(-2.05%)
May 09, 2024
4.760
4.940
4.760
4.880
761,083
+0.15(+3.17%)
May 08, 2024
4.970
4.970
4.680
4.730
1,264,910
-0.21(-4.25%)
May 07, 2024
4.910
5.050
4.880
4.940
4,373,397
+0.05(+1.02%)
May 06, 2024
4.930
5.040
4.850
4.890
1,013,510
+0.07(+1.45%)
May 03, 2024
4.930
4.950
4.750
4.820
666,264
-0.10(-2.03%)
May 02, 2024
4.730
4.970
4.710
4.920
1,214,797
+0.17(+3.58%)
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
.