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

U S Energy Corp (NQ: USEG )

1.150 -0.030 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2021 4.010 4.211 3.943 4.182 136,974 +0.17(+4.29%)
Mar 30, 2021 3.886 4.154 3.829 4.010 296,687 +0.13(+3.45%)
Mar 29, 2021 4.068 4.220 3.867 3.877 151,880 -0.28(-6.67%)
Mar 26, 2021 4.125 4.287 4.125 4.154 147,354 +0.12(+3.08%)
Mar 25, 2021 4.010 4.144 3.896 4.029 130,576 -0.14(-3.43%)
Mar 24, 2021 4.297 4.469 4.134 4.173 386,831 +0.01(+0.23%)
Mar 23, 2021 4.430 4.430 4.125 4.163 138,925 -0.17(-3.96%)
Mar 22, 2021 4.364 4.430 4.230 4.335 207,878 -0.02(-0.44%)
Mar 19, 2021 4.325 4.469 4.220 4.354 89,543 +0.06(+1.33%)
Mar 18, 2021 4.621 4.784 4.201 4.297 385,812 -0.39(-8.35%)
Mar 17, 2021 4.583 4.774 4.488 4.688 200,562 +0.11(+2.29%)
Mar 16, 2021 4.841 4.946 4.583 4.583 332,777 -0.37(-7.51%)
Mar 15, 2021 4.927 5.128 4.812 4.956 461,055 +0.02(+0.39%)
Mar 12, 2021 4.765 4.973 4.726 4.937 375,768 +0.15(+3.19%)
Mar 11, 2021 4.765 4.908 4.593 4.784 874,060 -0.04(-0.79%)
Mar 10, 2021 4.602 5.328 4.535 4.822 3,057,386 +0.26(+5.65%)
Mar 09, 2021 4.478 4.669 4.459 4.564 273,820 +0.16(+3.69%)
Mar 08, 2021 4.564 4.956 4.335 4.402 1,069,939 -0.09(-1.91%)
Mar 05, 2021 4.411 4.521 3.829 4.488 1,261,464 +0.22(+5.15%)
Mar 04, 2021 4.459 4.674 4.068 4.268 397,053 -0.19(-4.28%)
Mar 03, 2021 4.364 4.679 4.335 4.459 412,468 +0.06(+1.30%)
Mar 02, 2021 4.593 4.621 4.316 4.402 193,717 -0.12(-2.74%)
Mar 01, 2021 4.660 4.688 4.411 4.526 208,258 +0.07(+1.50%)
Feb 26, 2021 4.488 4.564 4.208 4.459 449,079 -0.11(-2.30%)
Feb 25, 2021 4.937 5.042 4.497 4.564 547,790 -0.36(-7.36%)
Feb 24, 2021 4.784 5.223 4.746 4.927 627,037 +0.25(+5.31%)
Feb 23, 2021 4.994 4.994 4.306 4.679 589,993 -0.44(-8.58%)
Feb 22, 2021 5.070 5.490 5.013 5.118 1,265,453 +0.11(+2.10%)
Feb 19, 2021 5.280 5.404 4.975 5.013 491,389 -0.33(-6.25%)
Feb 18, 2021 5.280 5.538 5.070 5.347 1,013,005 +0.07(+1.27%)
Feb 17, 2021 5.567 5.567 5.108 5.280 745,460 -0.31(-5.47%)
Feb 16, 2021 5.739 5.805 5.471 5.586 1,106,844 +0.26(+4.84%)
Feb 12, 2021 5.213 5.419 5.013 5.328 1,332,680 -0.72(-11.85%)
Feb 11, 2021 6.121 6.474 5.825 6.044 627,662 -0.74(-10.85%)
Feb 10, 2021 5.863 6.798 5.443 6.779 1,153,839 +1.15(+20.34%)
Feb 09, 2021 5.614 5.968 5.366 5.634 732,386 -0.08(-1.34%)
Feb 08, 2021 5.357 5.910 5.204 5.710 904,757 +0.41(+7.75%)
Feb 05, 2021 4.889 5.634 4.889 5.299 1,269,738 +0.45(+9.25%)
Feb 04, 2021 5.156 5.233 4.746 4.851 603,481 -0.32(-6.10%)
Feb 03, 2021 4.870 5.252 4.822 5.166 573,131 +0.35(+7.34%)
Feb 02, 2021 4.679 5.519 4.440 4.812 2,092,461 +0.27(+5.88%)
Feb 01, 2021 5.022 5.233 4.297 4.545 1,159,963 +0.05(+1.06%)
Jan 29, 2021 4.965 5.634 4.478 4.497 1,915,708 -1.78(-28.31%)
Jan 28, 2021 4.154 7.591 4.087 6.273 13,805,026 +2.13(+51.38%)
Jan 27, 2021 4.450 4.612 4.058 4.144 603,801 -0.39(-8.63%)
Jan 26, 2021 4.765 4.765 4.421 4.535 509,359 -0.33(-6.86%)
Jan 25, 2021 4.354 5.003 4.029 4.870 3,251,077 +0.53(+12.09%)
Jan 22, 2021 4.230 4.469 4.134 4.345 371,789 +0.05(+1.11%)
Jan 21, 2021 4.421 4.459 4.115 4.297 704,083 -0.03(-0.66%)
Jan 20, 2021 4.679 4.726 4.249 4.325 599,281 -0.25(-5.43%)
Jan 19, 2021 4.325 4.984 4.115 4.574 2,163,039 +0.32(+7.64%)
Jan 15, 2021 4.392 4.822 4.163 4.249 1,032,945 +0.03(+0.68%)
Jan 14, 2021 4.106 4.297 4.106 4.220 279,119 +0.07(+1.61%)
Jan 13, 2021 4.278 4.278 4.058 4.154 262,359 -0.08(-1.81%)
Jan 12, 2021 4.010 4.373 3.905 4.230 576,082 +0.21(+5.23%)
Jan 11, 2021 3.886 4.220 3.867 4.020 582,792 +0.11(+2.93%)
Jan 08, 2021 3.915 4.002 3.781 3.905 479,136 +0.13(+3.54%)
Jan 07, 2021 3.667 3.800 3.619 3.772 272,642 +0.17(+4.77%)
Jan 06, 2021 3.905 3.905 3.571 3.600 555,497 -0.33(-8.50%)
Jan 05, 2021 3.571 4.173 3.571 3.934 2,002,142 +0.36(+10.16%)
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.