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

U S Energy Corp (NQ: USEG )

1.110 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 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 (%)
Feb 28, 2020 3.819 3.867 3.647 3.862 5,969 -0.31(-7.45%)
Feb 27, 2020 4.249 4.373 4.106 4.173 2,827 -0.24(-5.41%)
Feb 26, 2020 4.535 4.822 4.380 4.411 2,238 -0.22(-4.74%)
Feb 25, 2020 4.660 4.975 4.459 4.631 4,254 +0.24(+5.43%)
Feb 24, 2020 5.089 5.347 4.297 4.392 15,336 -0.84(-16.06%)
Feb 21, 2020 5.321 5.734 4.870 5.233 22,202 +0.17(+3.40%)
Feb 20, 2020 5.062 6.206 4.880 5.061 81,215 +0.02(+0.44%)
Feb 19, 2020 4.162 5.242 4.106 5.038 24,031 +0.83(+19.79%)
Feb 18, 2020 4.192 4.206 3.976 4.206 2,072 +0.00(+0.11%)
Feb 14, 2020 4.201 4.201 4.201 4.201 418 -0.26(-5.74%)
Feb 13, 2020 4.457 4.457 4.457 302 +0.00(+0.00%)
Feb 12, 2020 4.106 4.720 4.096 4.457 15,307 +0.45(+11.14%)
Feb 11, 2020 3.791 4.301 3.762 4.010 7,191 +0.19(+5.00%)
Feb 10, 2020 3.819 3.819 3.819 197 +0.00(+0.00%)
Feb 07, 2020 3.943 4.049 3.819 3.819 1,570 -0.24(-5.88%)
Feb 06, 2020 4.058 4.058 4.058 4.058 615 +0.00(+0.08%)
Feb 05, 2020 4.001 4.055 3.910 4.055 946 +0.22(+5.70%)
Feb 04, 2020 3.963 4.006 3.819 3.836 3,663 -0.19(-4.80%)
Feb 03, 2020 4.488 4.488 4.010 4.029 4,459 -0.63(-13.52%)
Jan 31, 2020 4.273 4.660 4.273 4.660 5,969 +0.02(+0.41%)
Jan 30, 2020 4.535 4.660 4.157 4.641 4,238 -0.02(-0.41%)
Jan 29, 2020 4.567 4.669 4.567 4.660 1,593 -0.01(-0.20%)
Jan 28, 2020 4.669 4.669 4.669 640 +0.00(+0.00%)
Jan 27, 2020 4.681 4.908 4.576 4.669 4,910 +0.11(+2.30%)
Jan 24, 2020 4.641 5.061 4.526 4.564 16,442 +0.06(+1.27%)
Jan 23, 2020 4.297 4.535 4.297 4.507 7,069 -0.01(-0.32%)
Jan 22, 2020 4.555 4.583 4.163 4.521 4,268 -0.09(-1.96%)
Jan 21, 2020 4.736 4.736 4.612 4.612 16,202 -0.16(-3.34%)
Jan 17, 2020 4.641 4.835 4.469 4.771 13,300 +0.18(+3.89%)
Jan 16, 2020 4.593 4.593 4.593 4.593 410 +0.10(+2.12%)
Jan 15, 2020 4.535 4.602 4.416 4.497 14,647 -0.05(-1.05%)
Jan 14, 2020 4.497 4.610 4.488 4.545 8,938 +0.06(+1.27%)
Jan 13, 2020 4.507 4.717 4.488 4.488 11,087 -0.09(-1.88%)
Jan 10, 2020 4.583 4.765 4.507 4.574 15,290 -0.10(-2.04%)
Jan 09, 2020 4.688 4.908 4.631 4.669 29,698 +0.08(+1.66%)
Jan 08, 2020 6.254 6.350 4.488 4.593 167,234 -0.95(-17.07%)
Jan 07, 2020 4.488 6.206 4.297 5.538 155,533 +1.22(+28.32%)
Jan 06, 2020 3.724 4.774 3.724 4.316 89,723 +0.69(+18.95%)
Jan 03, 2020 3.342 3.915 3.151 3.628 43,221 +0.67(+22.58%)
Jan 02, 2020 3.028 3.046 2.884 2.960 1,668 +0.08(+2.65%)
Dec 31, 2019 3.055 3.151 2.865 2.884 5,121 +0.02(+0.63%)
Dec 30, 2019 3.153 3.437 2.865 2.865 6,451 -0.38(-11.74%)
Dec 27, 2019 3.055 3.294 3.055 3.246 1,864 +0.29(+9.68%)
Dec 26, 2019 3.208 3.209 2.960 2.960 1,768 -0.10(-3.13%)
Dec 24, 2019 3.045 3.197 3.008 3.055 219 -0.10(-3.03%)
Dec 23, 2019 2.960 3.246 2.960 3.151 2,828 -0.00(-0.03%)
Dec 20, 2019 3.151 3.294 3.055 3.152 2,607 +0.10(+3.16%)
Dec 19, 2019 3.151 3.246 2.865 3.055 2,102 +0.02(+0.63%)
Dec 18, 2019 3.055 3.246 3.036 3.036 1,609 -0.31(-9.14%)
Dec 17, 2019 3.342 3.359 3.342 3.342 917 +0.10(+2.94%)
Dec 16, 2019 3.055 3.246 3.055 3.246 2,597 +0.29(+9.68%)
Dec 13, 2019 3.342 3.444 2.960 2.960 1,885 -0.32(-9.81%)
Dec 12, 2019 3.282 3.282 3.282 3.282 55 -0.17(-4.79%)
Dec 11, 2019 3.342 3.533 3.342 3.447 955 +0.14(+4.18%)
Dec 10, 2019 3.246 3.614 3.151 3.309 2,189 +0.11(+3.43%)
Dec 09, 2019 3.402 3.402 3.199 3.199 7,395 -0.06(-1.76%)
Dec 06, 2019 3.227 3.437 3.227 3.256 1,445 +0.03(+0.89%)
Dec 05, 2019 3.246 3.309 3.227 3.227 679 -0.03(-0.88%)
Dec 04, 2019 3.342 3.394 3.227 3.256 2,106 -0.14(-4.11%)
Dec 03, 2019 3.251 3.395 3.246 3.395 246 +0.06(+1.66%)
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.