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

U S Energy Corp (NQ: USEG )

1.120 -0.020 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 7.880 9.074 7.880 8.387 240 -0.17(-1.99%)
Nov 29, 2018 8.465 8.979 7.879 8.557 1,304 +0.34(+4.16%)
Nov 28, 2018 8.441 8.568 8.100 8.215 648 +0.00(+0.00%)
Nov 27, 2018 8.501 8.501 7.672 8.215 987 -0.38(-4.44%)
Nov 26, 2018 7.737 8.597 7.642 8.597 738 +0.96(+12.50%)
Nov 23, 2018 8.119 8.215 7.642 7.642 2,753 -0.57(-6.99%)
Nov 21, 2018 8.216 8.216 8.216 0 -0.09(-1.14%)
Nov 20, 2018 8.325 8.406 7.756 8.310 1,374 +0.38(+4.82%)
Nov 19, 2018 7.833 8.367 7.642 7.928 1,153 +0.10(+1.22%)
Nov 16, 2018 7.737 8.215 7.737 7.833 4,271 -0.36(-4.45%)
Nov 15, 2018 7.928 8.501 7.833 8.198 4,472 +0.08(+0.96%)
Nov 14, 2018 8.692 9.472 8.119 8.119 41,903 -0.96(-10.53%)
Nov 13, 2018 8.597 9.552 8.144 9.074 1,431 +0.38(+4.40%)
Nov 12, 2018 9.024 9.024 8.692 8.692 459 -0.33(-3.70%)
Nov 09, 2018 8.979 9.074 8.979 9.027 617 -0.14(-1.56%)
Nov 08, 2018 9.170 9.170 9.102 9.170 311 -0.00(-0.01%)
Nov 07, 2018 9.473 9.473 9.073 9.171 685 -0.38(-3.99%)
Nov 06, 2018 9.408 9.552 9.324 9.552 101 +0.19(+2.04%)
Nov 05, 2018 9.103 9.839 8.931 9.361 530 -0.10(-1.01%)
Nov 02, 2018 10.03 10.03 8.788 9.457 1,371 -0.14(-1.49%)
Nov 01, 2018 9.457 10.03 9.408 9.600 5,499 +0.81(+9.24%)
Oct 31, 2018 9.453 9.453 8.788 8.788 1,313 +0.17(+1.96%)
Oct 30, 2018 8.979 9.227 8.597 8.619 1,251 -0.69(-7.46%)
Oct 29, 2018 8.754 9.604 8.598 9.313 1,243 -0.24(-2.50%)
Oct 26, 2018 8.979 9.743 8.979 9.552 4,177 +0.19(+2.04%)
Oct 25, 2018 8.692 9.457 8.310 9.361 6,876 +1.05(+12.64%)
Oct 24, 2018 9.074 9.074 8.310 8.310 733 -0.67(-7.45%)
Oct 23, 2018 8.979 9.537 7.642 8.979 901 -0.19(-2.09%)
Oct 22, 2018 9.552 9.552 8.979 9.171 345 -0.09(-1.02%)
Oct 19, 2018 9.265 9.265 8.979 9.265 397 +0.01(+0.11%)
Oct 18, 2018 8.883 9.255 8.883 9.255 1,105 +0.37(+4.18%)
Oct 17, 2018 9.361 9.361 8.883 8.883 121 -0.19(-2.11%)
Oct 16, 2018 8.999 9.074 8.958 9.074 108 +0.19(+2.15%)
Oct 15, 2018 8.597 9.361 8.597 8.883 2,424 +0.10(+1.09%)
Oct 12, 2018 8.310 8.788 8.310 8.788 188 +0.19(+2.22%)
Oct 11, 2018 9.074 9.362 8.406 8.597 4,030 -0.32(-3.59%)
Oct 10, 2018 9.372 9.648 8.917 8.917 2,291 -0.64(-6.65%)
Oct 09, 2018 9.457 9.839 9.361 9.552 914 -0.10(-0.99%)
Oct 08, 2018 9.552 9.839 9.361 9.648 976 +0.29(+3.06%)
Oct 05, 2018 9.457 9.552 9.170 9.361 1,413 -0.06(-0.62%)
Oct 04, 2018 9.839 9.862 9.084 9.419 1,710 -0.42(-4.26%)
Oct 03, 2018 9.839 10.13 9.265 9.839 4,798 +0.10(+0.98%)
Oct 02, 2018 9.839 10.13 9.552 9.743 5,444 +0.00(+0.00%)
Oct 01, 2018 9.743 10.03 9.648 9.743 3,946 +0.00(+0.00%)
Sep 28, 2018 9.552 9.934 9.409 9.743 9,778 +0.16(+1.69%)
Sep 27, 2018 9.743 9.743 9.074 9.581 2,025 -0.00(-0.05%)
Sep 26, 2018 8.883 9.585 8.883 9.585 6,915 +0.70(+7.90%)
Sep 25, 2018 9.265 10.13 8.883 8.883 13,065 -1.05(-10.58%)
Sep 24, 2018 9.029 10.07 8.452 9.934 25,603 +1.34(+15.56%)
Sep 21, 2018 8.788 8.883 8.310 8.597 5,684 -0.15(-1.69%)
Sep 20, 2018 8.885 8.885 8.215 8.745 871 +0.39(+4.62%)
Sep 19, 2018 8.501 9.073 8.215 8.359 4,244 -0.51(-5.70%)
Sep 18, 2018 8.597 8.864 8.353 8.864 1,391 +0.61(+7.41%)
Sep 17, 2018 8.788 8.788 8.215 8.253 4,946 -0.01(-0.12%)
Sep 14, 2018 8.597 8.692 8.215 8.263 6,375 +0.05(+0.58%)
Sep 13, 2018 8.597 8.691 8.177 8.215 1,895 -0.38(-4.39%)
Sep 12, 2018 8.044 8.592 7.737 8.592 5,155 +0.71(+9.04%)
Sep 11, 2018 8.025 8.372 7.833 7.879 9,128 -0.15(-1.81%)
Sep 10, 2018 8.450 8.684 8.024 8.025 8,493 -0.67(-7.68%)
Sep 07, 2018 8.406 8.788 8.406 8.692 4,889 +0.19(+2.28%)
Sep 06, 2018 8.501 9.361 8.406 8.498 9,204 -0.29(-3.29%)
Sep 05, 2018 8.859 8.883 8.415 8.788 3,469 +0.09(+1.00%)
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.