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

U S Energy Corp (NQ: USEG )

1.119 +0.009 (+0.81%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 24, 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 (%)
Dec 30, 2016 12.23 12.23 12.23 0 -0.19(-1.54%)
Dec 29, 2016 12.90 13.37 11.94 12.42 28,609 -0.76(-5.80%)
Dec 28, 2016 14.23 14.90 12.80 13.18 23,804 -0.96(-6.76%)
Dec 27, 2016 14.52 14.76 13.85 14.14 11,561 -0.38(-2.63%)
Dec 23, 2016 14.52 14.52 14.52 0 -0.48(-3.18%)
Dec 22, 2016 15.09 15.47 14.42 15.00 5,985 -0.38(-2.48%)
Dec 21, 2016 15.47 16.05 14.33 15.38 5,798 -0.19(-1.23%)
Dec 20, 2016 16.43 16.43 15.50 15.57 4,438 -0.76(-4.68%)
Dec 19, 2016 16.91 16.91 15.76 16.33 7,461 -0.38(-2.29%)
Dec 16, 2016 19.30 19.39 15.86 16.72 43,864 -2.67(-13.79%)
Dec 15, 2016 19.10 19.58 17.48 19.39 13,878 -0.29(-1.46%)
Dec 14, 2016 19.20 20.44 18.15 19.68 52,403 -2.20(-10.04%)
Dec 13, 2016 13.85 26.17 13.85 21.87 220,381 +8.41(+62.41%)
Dec 12, 2016 14.23 15.28 12.90 13.47 7,482 -0.10(-0.70%)
Dec 09, 2016 14.33 14.33 13.56 13.56 1,953 -0.96(-6.58%)
Dec 08, 2016 14.33 14.71 14.33 14.52 1,086 +0.08(+0.58%)
Dec 07, 2016 14.42 14.44 13.98 14.44 289 -0.08(-0.57%)
Dec 06, 2016 14.80 14.81 14.33 14.52 736 -0.29(-1.94%)
Dec 05, 2016 14.33 14.81 14.33 14.81 916 +0.19(+1.31%)
Dec 02, 2016 14.52 14.71 14.14 14.61 1,550 +0.38(+2.68%)
Dec 01, 2016 14.81 14.81 13.37 14.23 960 -0.38(-2.61%)
Nov 30, 2016 13.85 14.81 13.59 14.61 3,056 +0.96(+6.99%)
Nov 29, 2016 13.56 14.04 13.56 13.66 1,341 -0.02(-0.15%)
Nov 28, 2016 13.49 14.14 13.38 13.68 1,367 -0.46(-3.23%)
Nov 25, 2016 14.33 14.33 13.76 14.14 884 +0.19(+1.38%)
Nov 23, 2016 13.95 13.95 13.95 0 -0.96(-6.41%)
Nov 22, 2016 15.14 15.28 14.23 14.90 2,813 +0.19(+1.29%)
Nov 21, 2016 13.81 15.19 13.76 14.71 2,913 +1.24(+9.22%)
Nov 18, 2016 13.37 13.78 13.09 13.47 2,306 +0.48(+3.68%)
Nov 17, 2016 13.56 12.42 12.99 1,885 +0.10(+0.74%)
Nov 16, 2016 12.51 13.76 12.51 12.90 6,591 -0.10(-0.74%)
Nov 15, 2016 13.28 13.37 12.04 12.99 3,516 -0.38(-2.86%)
Nov 14, 2016 12.99 13.90 11.94 13.37 8,962 +0.17(+1.32%)
Nov 11, 2016 14.20 14.20 13.20 13.20 637 +0.19(+1.45%)
Nov 10, 2016 13.71 13.71 12.76 13.01 343 -0.17(-1.30%)
Nov 09, 2016 13.15 14.23 12.80 13.18 3,776 +0.76(+6.15%)
Nov 08, 2016 13.18 13.18 11.94 12.42 6,866 -0.48(-3.70%)
Nov 07, 2016 12.51 13.44 12.51 12.90 512 +0.48(+3.85%)
Nov 04, 2016 13.71 13.71 12.42 12.42 206 -0.96(-7.14%)
Nov 03, 2016 13.37 13.61 13.37 13.37 434 +0.24(+1.82%)
Nov 02, 2016 14.04 14.04 13.13 13.13 1,154 -1.10(-7.72%)
Nov 01, 2016 15.09 15.76 14.14 14.23 1,673 -0.86(-5.70%)
Oct 31, 2016 15.57 15.95 15.09 15.09 343 -0.48(-3.07%)
Oct 28, 2016 15.86 15.87 15.47 15.57 1,532 -0.40(-2.51%)
Oct 27, 2016 15.86 15.97 15.86 15.97 510 +0.11(+0.72%)
Oct 26, 2016 16.14 16.43 15.86 15.86 453 -0.57(-3.49%)
Oct 25, 2016 16.33 16.72 16.33 16.43 148 -0.05(-0.29%)
Oct 24, 2016 16.43 16.81 16.10 16.48 854 -0.14(-0.86%)
Oct 21, 2016 16.72 17.38 16.43 16.62 802 -0.29(-1.70%)
Oct 20, 2016 17.29 17.29 16.86 16.91 363 -0.38(-2.20%)
Oct 19, 2016 17.67 17.81 17.29 17.29 643 -0.38(-2.16%)
Oct 18, 2016 17.19 18.05 17.19 17.67 507 -0.19(-1.07%)
Oct 17, 2016 17.67 18.44 17.19 17.86 8,200 +0.48(+2.75%)
Oct 14, 2016 17.77 18.69 17.38 17.38 1,603 -0.57(-3.19%)
Oct 13, 2016 17.96 18.44 17.91 17.96 327 +0.10(+0.54%)
Oct 12, 2016 18.77 18.77 17.86 17.86 223 +0.00(+0.00%)
Oct 11, 2016 18.53 19.40 17.86 17.86 2,532 -0.76(-4.10%)
Oct 10, 2016 17.19 21.11 17.19 18.63 32,354 +1.34(+7.73%)
Oct 07, 2016 17.19 17.96 16.72 17.29 5,836 +0.38(+2.26%)
Oct 06, 2016 16.43 17.10 16.33 16.91 1,526 +0.86(+5.36%)
Oct 05, 2016 16.72 16.91 15.76 16.05 15,615 -1.15(-6.67%)
Oct 04, 2016 17.29 17.29 16.77 17.19 266 +0.48(+2.86%)
Oct 03, 2016 17.29 17.29 16.72 16.72 470 +0.00(+0.00%)
Sep 30, 2016 17.29 17.29 16.72 16.72 518 -0.19(-1.13%)
Sep 29, 2016 16.72 17.29 16.72 16.91 773 +0.57(+3.51%)
Sep 28, 2016 15.86 16.81 15.86 16.33 6,236 +0.32(+1.97%)
Sep 27, 2016 16.43 16.62 15.86 16.02 523 -0.37(-2.24%)
Sep 26, 2016 16.72 16.72 16.39 16.39 387 -0.23(-1.41%)
Sep 23, 2016 16.81 16.81 16.62 16.62 152 +0.10(+0.58%)
Sep 22, 2016 17.10 17.10 16.52 16.52 945 -0.19(-1.14%)
Sep 21, 2016 16.91 17.29 16.33 16.72 2,170 +0.67(+4.16%)
Sep 20, 2016 16.95 16.95 16.05 16.05 3,004 -0.96(-5.62%)
Sep 19, 2016 16.81 17.58 16.81 17.00 495 +0.29(+1.71%)
Sep 16, 2016 17.86 17.86 16.72 16.72 5,020 -1.05(-5.91%)
Sep 15, 2016 18.15 18.15 17.77 17.77 755 -0.48(-2.62%)
Sep 14, 2016 18.05 18.24 18.05 18.24 351 +0.19(+1.06%)
Sep 13, 2016 18.24 18.24 17.77 18.05 950 -0.38(-2.07%)
Sep 12, 2016 17.86 18.63 17.86 18.44 201 -0.10(-0.52%)
Sep 09, 2016 18.82 18.91 17.86 18.53 455 -0.29(-1.52%)
Sep 08, 2016 18.63 18.82 18.24 18.82 835 +0.38(+2.08%)
Sep 07, 2016 18.15 18.53 17.86 18.43 673 +0.29(+1.57%)
Sep 06, 2016 18.15 18.34 18.15 18.15 555 +0.10(+0.53%)
Sep 02, 2016 17.67 18.05 18.05 18.05 1,905 +0.00(+0.00%)
Sep 01, 2016 18.91 18.91 17.48 18.05 6,640 -0.86(-4.55%)
Aug 31, 2016 19.01 19.01 18.91 18.91 61 -0.13(-0.66%)
Aug 30, 2016 19.20 19.20 19.04 19.04 107 +0.19(+1.01%)
Aug 29, 2016 18.99 19.29 18.85 18.85 209 -0.13(-0.69%)
Aug 26, 2016 19.15 19.20 18.82 18.98 1,113 -0.30(-1.58%)
Aug 25, 2016 19.20 19.28 18.91 19.28 309 -0.11(-0.55%)
Aug 24, 2016 19.15 19.39 19.15 19.39 72 -0.10(-0.49%)
Aug 23, 2016 19.10 19.68 18.92 19.49 788 -0.29(-1.45%)
Aug 22, 2016 19.87 20.29 18.82 19.77 3,014 -0.48(-2.36%)
Aug 19, 2016 19.11 20.54 19.10 20.25 14,081 +0.67(+3.41%)
Aug 18, 2016 17.48 19.77 17.48 19.58 6,370 +1.81(+10.22%)
Aug 17, 2016 17.48 18.15 16.72 17.77 11,452 +0.10(+0.57%)
Aug 16, 2016 17.00 18.61 17.00 17.67 10,193 -2.01(-10.22%)
Aug 15, 2016 20.06 20.35 19.68 19.68 1,213 -0.38(-1.90%)
Aug 12, 2016 19.58 20.92 19.30 20.06 2,389 +0.10(+0.48%)
Aug 11, 2016 19.29 21.01 19.10 19.96 5,392 +1.53(+8.29%)
Aug 10, 2016 18.44 18.82 18.34 18.44 719 -0.47(-2.50%)
Aug 08, 2016 18.91 18.91 18.91 18.91 10 +0.19(+1.00%)
Aug 05, 2016 19.01 19.01 18.45 18.72 483 +0.00(+0.00%)
Aug 04, 2016 18.82 19.58 18.53 18.72 642 -0.29(-1.51%)
Aug 03, 2016 17.96 20.25 17.90 19.01 10,314 +1.24(+6.98%)
Aug 02, 2016 18.34 18.34 17.77 17.77 303 -0.29(-1.58%)
Aug 01, 2016 18.15 18.44 17.67 18.05 701 -0.19(-1.05%)
Jul 29, 2016 18.34 18.82 18.15 18.24 304 +0.08(+0.45%)
Jul 28, 2016 18.37 18.37 18.16 18.16 259 -0.18(-0.96%)
Jul 27, 2016 18.88 18.90 18.16 18.34 421 +0.39(+2.15%)
Jul 26, 2016 18.32 18.44 17.58 17.95 641 -0.00(-0.02%)
Jul 25, 2016 19.58 19.58 17.67 17.96 2,005 -2.10(-10.48%)
Jul 22, 2016 19.30 20.06 19.30 20.06 148 +0.00(+0.00%)
Jul 21, 2016 20.06 20.06 19.20 20.06 613 +0.19(+0.96%)
Jul 20, 2016 19.68 20.15 19.58 19.87 725 +0.53(+2.72%)
Jul 19, 2016 19.68 20.06 19.20 19.34 1,068 -0.81(-4.03%)
Jul 18, 2016 20.06 20.15 19.49 20.15 1,591 +0.10(+0.48%)
Jul 15, 2016 19.87 20.06 19.21 20.06 527 +0.19(+0.96%)
Jul 14, 2016 19.87 19.96 19.39 19.87 1,355 +0.48(+2.46%)
Jul 13, 2016 19.68 20.06 19.39 19.39 654 -0.48(-2.40%)
Jul 12, 2016 19.78 20.25 19.58 19.87 3,095 -0.10(-0.48%)
Jul 11, 2016 22.26 22.73 19.39 19.96 6,338 -2.10(-9.52%)
Jul 08, 2016 23.78 23.78 21.21 22.07 6,200 -1.72(-7.23%)
Jul 07, 2016 18.34 27.13 18.34 23.78 41,878 +6.69(+39.10%)
Jul 05, 2016 16.43 17.38 16.33 17.10 686 +0.38(+2.29%)
Jul 01, 2016 16.24 16.72 16.72 16.72 2,135 +0.48(+2.94%)
Jun 30, 2016 17.00 17.00 16.24 16.24 1,768 -0.67(-3.95%)
Jun 29, 2016 17.29 17.48 16.73 16.91 1,438 -0.10(-0.56%)
Jun 28, 2016 16.72 17.48 16.72 17.00 4,020 +0.38(+2.29%)
Jun 27, 2016 16.24 17.53 16.24 16.62 1,753 -0.29(-1.69%)
Jun 24, 2016 18.63 18.63 16.24 16.91 6,757 -1.91(-10.15%)
Jun 23, 2016 19.10 20.06 18.82 18.82 2,802 -0.48(-2.48%)
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.