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 (%)
Apr 28, 2017 8.498 8.507 8.487 8.307 547 -0.19(-2.25%)
Apr 27, 2017 8.397 8.757 8.397 8.498 1,470 -0.10(-1.11%)
Apr 26, 2017 8.689 8.765 7.648 8.594 5,750 -0.29(-3.23%)
Apr 25, 2017 8.880 8.880 8.603 8.880 2,920 +0.14(+1.64%)
Apr 24, 2017 8.595 9.007 8.595 8.737 2,735 +0.14(+1.67%)
Apr 21, 2017 8.689 8.859 8.498 8.594 1,300 -0.10(-1.11%)
Apr 20, 2017 8.412 8.804 8.307 8.690 1,282 +0.10(+1.12%)
Apr 19, 2017 8.675 8.975 8.212 8.594 4,273 +0.09(+1.01%)
Apr 18, 2017 8.689 9.262 8.403 8.508 2,012 -0.18(-2.09%)
Apr 17, 2017 8.594 8.964 8.594 8.689 385 -0.05(-0.55%)
Apr 13, 2017 9.262 9.556 8.594 8.737 3,890 -0.24(-2.66%)
Apr 12, 2017 9.166 9.357 8.611 8.976 2,391 -0.39(-4.18%)
Apr 11, 2017 9.166 10.12 9.166 9.367 3,819 +0.30(+3.26%)
Apr 10, 2017 8.212 11.94 8.212 9.071 74,446 +0.95(+11.63%)
Apr 07, 2017 8.259 8.594 8.117 8.126 1,403 -0.09(-1.05%)
Apr 06, 2017 8.212 8.403 8.212 8.212 1,041 -0.10(-1.15%)
Apr 05, 2017 8.212 8.498 8.130 8.307 1,708 +0.10(+1.16%)
Apr 04, 2017 8.498 8.594 8.212 8.212 1,299 -0.31(-3.59%)
Apr 03, 2017 8.562 8.785 8.516 8.517 476 +0.01(+0.11%)
Mar 31, 2017 8.498 8.785 8.426 8.508 1,269 -0.18(-2.09%)
Mar 30, 2017 8.689 8.689 8.212 8.689 2,589 +0.00(+0.00%)
Mar 29, 2017 8.304 8.689 8.126 8.689 1,608 +0.48(+5.81%)
Mar 28, 2017 8.116 8.493 7.655 8.212 2,206 +0.38(+4.88%)
Mar 27, 2017 8.212 8.307 7.734 7.830 720 -0.29(-3.53%)
Mar 24, 2017 8.217 8.307 7.830 8.116 733 +0.00(+0.00%)
Mar 23, 2017 8.307 8.349 7.750 8.116 778 +0.10(+1.19%)
Mar 22, 2017 8.672 8.672 7.662 8.021 1,681 -0.19(-2.33%)
Mar 21, 2017 8.880 8.880 7.925 8.212 2,500 +0.09(+1.15%)
Mar 20, 2017 8.680 8.680 8.116 8.118 2,038 -0.57(-6.57%)
Mar 17, 2017 8.097 8.870 7.830 8.689 7,726 +0.29(+3.41%)
Mar 16, 2017 8.021 8.403 7.640 8.403 6,022 +0.67(+8.63%)
Mar 15, 2017 7.455 8.116 7.259 7.735 13,987 +0.19(+2.57%)
Mar 14, 2017 7.543 7.543 7.161 7.541 870 +0.09(+1.26%)
Mar 13, 2017 7.639 7.639 7.448 7.448 1,171 +0.13(+1.81%)
Mar 10, 2017 7.542 7.542 7.259 7.315 2,184 -0.05(-0.64%)
Mar 09, 2017 7.161 7.638 7.161 7.362 4,331 -0.04(-0.55%)
Mar 08, 2017 7.902 7.902 7.353 7.403 3,276 -0.33(-4.27%)
Mar 07, 2017 7.352 7.830 7.352 7.733 5,127 +0.31(+4.23%)
Mar 06, 2017 7.448 7.639 7.400 7.419 2,947 -0.12(-1.61%)
Mar 03, 2017 7.556 7.639 7.448 7.540 1,035 -0.29(-3.70%)
Mar 02, 2017 7.707 8.021 7.407 7.830 6,574 -0.01(-0.12%)
Mar 01, 2017 8.116 8.116 7.734 7.839 1,317 -0.09(-1.08%)
Feb 28, 2017 8.116 8.116 7.658 7.925 2,074 -0.19(-2.35%)
Feb 27, 2017 8.100 8.116 7.734 8.116 2,497 +0.09(+1.18%)
Feb 24, 2017 8.307 8.307 8.021 8.022 3,221 -0.09(-1.16%)
Feb 23, 2017 8.731 8.784 7.639 8.116 16,896 -0.66(-7.57%)
Feb 22, 2017 8.907 9.041 8.402 8.781 5,743 -0.10(-1.12%)
Feb 21, 2017 9.023 9.061 8.689 8.880 23,609 +0.29(+3.33%)
Feb 17, 2017 8.594 8.594 8.594 0 -0.19(-2.17%)
Feb 16, 2017 9.071 9.248 8.785 8.785 6,959 -0.28(-3.14%)
Feb 15, 2017 9.168 9.279 8.689 9.069 16,453 -0.19(-2.08%)
Feb 14, 2017 9.071 9.453 9.071 9.262 3,545 -0.10(-1.02%)
Feb 13, 2017 9.548 9.548 9.071 9.357 8,306 -0.29(-2.97%)
Feb 10, 2017 9.535 9.644 9.166 9.644 4,239 +0.29(+3.06%)
Feb 09, 2017 9.412 9.821 9.166 9.357 8,134 -0.10(-1.01%)
Feb 08, 2017 9.548 10.22 9.453 9.453 8,078 -0.10(-1.00%)
Feb 07, 2017 10.22 10.22 8.794 9.548 11,712 -0.67(-6.54%)
Feb 06, 2017 10.69 10.69 10.12 10.22 4,720 -0.29(-2.73%)
Feb 03, 2017 10.31 10.79 9.739 10.50 30,641 +0.38(+3.77%)
Feb 02, 2017 9.764 10.22 9.644 10.12 9,397 +0.19(+1.92%)
Feb 01, 2017 10.41 10.41 9.644 9.930 9,290 -0.29(-2.80%)
Jan 31, 2017 10.98 10.98 9.644 10.22 34,498 -0.76(-6.96%)
Jan 30, 2017 11.36 11.36 10.79 10.98 6,949 -0.19(-1.71%)
Jan 27, 2017 11.36 11.55 11.08 11.17 6,541 -0.19(-1.68%)
Jan 26, 2017 11.65 11.65 11.08 11.36 14,607 -0.10(-0.83%)
Jan 25, 2017 11.55 11.74 11.08 11.46 8,785 -0.10(-0.83%)
Jan 24, 2017 11.17 11.65 10.79 11.55 12,158 +0.57(+5.22%)
Jan 23, 2017 11.94 11.94 10.22 10.98 29,616 -0.95(-8.00%)
Jan 20, 2017 11.94 14.13 11.46 11.94 76,490 +0.00(+0.00%)
Jan 19, 2017 12.51 12.51 11.46 11.94 20,232 +0.00(+0.00%)
Jan 18, 2017 11.46 12.51 10.79 11.94 51,985 +0.57(+5.04%)
Jan 17, 2017 11.65 11.72 11.08 11.36 9,855 -0.38(-3.25%)
Jan 13, 2017 11.74 11.74 11.74 0 +0.19(+1.65%)
Jan 12, 2017 11.94 12.41 11.27 11.55 24,400 -0.38(-3.20%)
Jan 11, 2017 12.22 15.75 11.65 11.94 88,756 -0.19(-1.58%)
Jan 10, 2017 11.74 12.41 11.74 12.13 8,815 +0.10(+0.79%)
Jan 09, 2017 11.46 12.60 11.46 12.03 14,212 +0.57(+5.00%)
Jan 06, 2017 12.13 12.20 11.46 11.46 4,547 -0.67(-5.51%)
Jan 05, 2017 11.94 12.41 11.65 12.13 4,904 +0.19(+1.60%)
Jan 04, 2017 11.94 12.41 10.98 11.94 13,129 +0.38(+3.31%)
Jan 03, 2017 12.41 12.51 11.17 11.55 15,987 -0.67(-5.47%)
Dec 30, 2016 12.22 12.22 12.22 0 -0.19(-1.54%)
Dec 29, 2016 12.89 13.37 11.94 12.41 28,620 -0.76(-5.80%)
Dec 28, 2016 14.23 14.90 12.79 13.18 23,813 -0.95(-6.76%)
Dec 27, 2016 14.51 14.76 13.85 14.13 11,565 -0.38(-2.63%)
Dec 23, 2016 14.51 14.51 14.51 0 -0.48(-3.18%)
Dec 22, 2016 15.09 15.47 14.42 14.99 5,987 -0.38(-2.48%)
Dec 21, 2016 15.47 16.04 14.32 15.37 5,801 -0.19(-1.23%)
Dec 20, 2016 16.42 16.42 15.49 15.56 4,440 -0.76(-4.68%)
Dec 19, 2016 16.90 16.90 15.76 16.33 7,464 -0.38(-2.29%)
Dec 16, 2016 19.29 19.38 15.85 16.71 43,880 -2.67(-13.79%)
Dec 15, 2016 19.10 19.57 17.47 19.38 13,883 -0.29(-1.46%)
Dec 14, 2016 19.19 20.43 18.14 19.67 52,423 -2.20(-10.04%)
Dec 13, 2016 13.85 26.16 13.85 21.87 220,465 +8.40(+62.41%)
Dec 12, 2016 14.23 15.28 12.89 13.46 7,485 -0.10(-0.70%)
Dec 09, 2016 14.32 14.32 13.56 13.56 1,953 -0.95(-6.58%)
Dec 08, 2016 14.32 14.70 14.32 14.51 1,086 +0.08(+0.58%)
Dec 07, 2016 14.42 14.43 13.98 14.43 289 -0.08(-0.57%)
Dec 06, 2016 14.80 14.80 14.32 14.51 736 -0.29(-1.94%)
Dec 05, 2016 14.32 14.80 14.32 14.80 916 +0.19(+1.31%)
Dec 02, 2016 14.51 14.70 14.13 14.61 1,551 +0.38(+2.68%)
Dec 01, 2016 14.80 14.80 13.37 14.23 960 -0.38(-2.61%)
Nov 30, 2016 13.85 14.80 13.58 14.61 3,057 +0.95(+6.99%)
Nov 29, 2016 13.56 14.04 13.56 13.65 1,342 -0.02(-0.15%)
Nov 28, 2016 13.48 14.13 13.38 13.68 1,368 -0.46(-3.23%)
Nov 25, 2016 14.32 14.32 13.75 14.13 884 +0.19(+1.38%)
Nov 23, 2016 13.94 13.94 13.94 0 -0.95(-6.41%)
Nov 22, 2016 15.14 15.28 14.23 14.89 2,814 +0.19(+1.29%)
Nov 21, 2016 13.81 15.18 13.75 14.70 2,914 +1.24(+9.22%)
Nov 18, 2016 13.37 13.78 13.08 13.46 2,307 +0.48(+3.68%)
Nov 17, 2016 13.56 12.41 12.99 1,886 +0.10(+0.74%)
Nov 16, 2016 12.51 13.75 12.51 12.89 6,594 -0.10(-0.74%)
Nov 15, 2016 13.27 13.37 12.03 12.99 3,517 -0.38(-2.86%)
Nov 14, 2016 12.99 13.89 11.94 13.37 8,965 +0.17(+1.32%)
Nov 11, 2016 14.20 14.20 13.19 13.19 638 +0.19(+1.45%)
Nov 10, 2016 13.71 13.71 12.75 13.01 343 -0.17(-1.30%)
Nov 09, 2016 13.15 14.23 12.79 13.18 3,778 +0.76(+6.15%)
Nov 08, 2016 13.18 13.18 11.94 12.41 6,869 -0.48(-3.70%)
Nov 07, 2016 12.51 13.43 12.51 12.89 512 +0.48(+3.85%)
Nov 04, 2016 13.70 13.70 12.41 12.41 206 -0.95(-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 15.75 14.13 14.23 1,674 -0.86(-5.70%)
Oct 31, 2016 15.56 15.95 15.09 15.09 343 -0.48(-3.07%)
Oct 28, 2016 15.85 15.86 15.47 15.56 1,533 -0.40(-2.51%)
Oct 27, 2016 15.85 15.96 15.85 15.96 511 +0.11(+0.72%)
Oct 26, 2016 16.14 16.42 15.85 15.85 454 -0.57(-3.49%)
Oct 25, 2016 16.33 16.71 16.33 16.42 148 -0.05(-0.29%)
Oct 24, 2016 16.42 16.81 16.09 16.47 855 -0.14(-0.86%)
Oct 21, 2016 16.71 17.38 16.42 16.61 802 -0.29(-1.70%)
Oct 20, 2016 17.28 17.28 16.85 16.90 363 -0.38(-2.20%)
Oct 19, 2016 17.66 17.80 17.28 17.28 644 -0.38(-2.16%)
Oct 18, 2016 17.19 18.05 17.19 17.66 507 -0.19(-1.07%)
Oct 17, 2016 17.66 18.43 17.19 17.86 8,203 +0.48(+2.75%)
Oct 14, 2016 17.76 18.68 17.38 17.38 1,604 -0.57(-3.19%)
Oct 13, 2016 17.95 18.43 17.90 17.95 327 +0.10(+0.53%)
Oct 12, 2016 18.77 18.77 17.86 17.86 223 +0.00(+0.00%)
Oct 11, 2016 18.52 19.39 17.86 17.86 2,533 -0.76(-4.10%)
Oct 10, 2016 17.19 21.10 17.19 18.62 32,366 +1.34(+7.73%)
Oct 07, 2016 17.19 17.95 16.71 17.28 5,839 +0.38(+2.26%)
Oct 06, 2016 16.42 17.09 16.33 16.90 1,526 +0.86(+5.36%)
Oct 05, 2016 16.71 16.90 15.75 16.04 15,621 -1.15(-6.67%)
Oct 04, 2016 17.28 17.28 16.76 17.19 266 +0.48(+2.86%)
Oct 03, 2016 17.28 17.28 16.71 16.71 470 +0.00(+0.00%)
Sep 30, 2016 17.28 17.28 16.71 16.71 518 -0.19(-1.13%)
Sep 29, 2016 16.71 17.28 16.71 16.90 773 +0.57(+3.51%)
Sep 28, 2016 15.85 16.81 15.85 16.33 6,238 +0.32(+1.97%)
Sep 27, 2016 16.42 16.61 15.85 16.01 524 -0.37(-2.24%)
Sep 26, 2016 16.71 16.71 16.38 16.38 387 -0.23(-1.41%)
Sep 23, 2016 16.80 16.81 16.61 16.61 152 +0.10(+0.58%)
Sep 22, 2016 17.09 17.09 16.52 16.52 945 -0.19(-1.14%)
Sep 21, 2016 16.90 17.28 16.33 16.71 2,171 +0.67(+4.16%)
Sep 20, 2016 16.95 16.95 16.04 16.04 3,005 -0.95(-5.62%)
Sep 19, 2016 16.81 17.57 16.81 17.00 495 +0.29(+1.71%)
Sep 16, 2016 17.85 17.86 16.71 16.71 5,022 -1.05(-5.91%)
Sep 15, 2016 18.14 18.14 17.76 17.76 755 -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 17.76 18.05 950 -0.38(-2.07%)
Sep 12, 2016 17.86 18.62 17.86 18.43 201 -0.10(-0.52%)
Sep 09, 2016 18.81 18.90 17.86 18.52 455 -0.29(-1.52%)
Sep 08, 2016 18.62 18.81 18.24 18.81 835 +0.38(+2.08%)
Sep 07, 2016 18.14 18.52 17.86 18.43 673 +0.29(+1.57%)
Sep 06, 2016 18.14 18.33 18.14 18.14 556 +0.10(+0.53%)
Sep 02, 2016 17.66 18.05 18.05 18.05 1,906 +0.00(+0.00%)
Sep 01, 2016 18.91 18.91 17.47 18.05 6,643 -0.86(-4.55%)
Aug 31, 2016 19.01 19.01 18.91 18.91 61 -0.13(-0.66%)
Aug 30, 2016 19.19 19.19 19.03 19.03 107 +0.19(+1.01%)
Aug 29, 2016 18.98 19.29 18.84 18.84 209 -0.13(-0.69%)
Aug 26, 2016 19.14 19.20 18.81 18.97 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 19.14 19.38 19.14 19.38 72 -0.10(-0.49%)
Aug 23, 2016 19.10 19.67 18.92 19.48 789 -0.29(-1.45%)
Aug 22, 2016 19.86 20.28 18.81 19.77 3,015 -0.48(-2.36%)
Aug 19, 2016 19.10 20.53 19.10 20.24 14,086 +0.67(+3.41%)
Aug 18, 2016 17.47 19.77 17.47 19.57 6,372 +1.81(+10.22%)
Aug 17, 2016 17.47 18.14 16.71 17.76 11,457 +0.10(+0.57%)
Aug 16, 2016 17.00 18.60 17.00 17.66 10,197 -2.01(-10.22%)
Aug 15, 2016 20.05 20.34 19.67 19.67 1,213 -0.38(-1.90%)
Aug 12, 2016 19.57 20.91 19.29 20.05 2,390 +0.10(+0.48%)
Aug 11, 2016 19.29 21.01 19.10 19.96 5,394 +1.53(+8.29%)
Aug 10, 2016 18.43 18.81 18.33 18.43 720 -0.47(-2.50%)
Aug 08, 2016 18.91 18.90 18.90 18.90 10 +0.19(+0.99%)
Aug 05, 2016 19.00 19.00 18.44 18.71 484 +0.00(+0.00%)
Aug 04, 2016 18.81 19.57 18.52 18.71 642 -0.29(-1.51%)
Aug 03, 2016 17.95 20.24 17.89 19.00 10,318 +1.24(+6.98%)
Aug 02, 2016 18.33 18.33 17.76 17.76 303 -0.29(-1.58%)
Aug 01, 2016 18.14 18.43 17.66 18.05 701 -0.19(-1.05%)
Jul 29, 2016 18.33 18.81 18.14 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 18.87 18.90 18.16 18.33 421 +0.39(+2.15%)
Jul 26, 2016 18.31 18.43 17.57 17.95 641 -0.00(-0.02%)
Jul 25, 2016 19.57 19.57 17.66 17.95 2,006 -2.10(-10.48%)
Jul 22, 2016 19.29 20.05 19.29 20.05 148 +0.00(+0.00%)
Jul 21, 2016 20.05 20.05 19.19 20.05 614 +0.19(+0.96%)
Jul 20, 2016 19.67 20.15 19.57 19.86 725 +0.53(+2.72%)
Jul 19, 2016 19.67 20.05 19.19 19.34 1,069 -0.81(-4.03%)
Jul 18, 2016 20.05 20.15 19.48 20.15 1,592 +0.10(+0.48%)
Jul 15, 2016 19.86 20.05 19.20 20.05 527 +0.19(+0.96%)
Jul 14, 2016 19.86 19.96 19.38 19.86 1,356 +0.48(+2.46%)
Jul 13, 2016 19.67 20.05 19.38 19.38 654 -0.48(-2.40%)
Jul 12, 2016 19.77 20.24 19.58 19.86 3,096 -0.10(-0.48%)
Jul 11, 2016 22.25 22.73 19.38 19.96 6,341 -2.10(-9.52%)
Jul 08, 2016 23.78 23.77 21.20 22.06 6,203 -1.72(-7.22%)
Jul 07, 2016 18.33 27.12 18.33 23.77 41,894 +6.68(+39.10%)
Jul 05, 2016 16.42 17.38 16.33 17.09 686 +0.38(+2.29%)
Jul 01, 2016 16.23 16.71 16.71 16.71 2,136 +0.48(+2.94%)
Jun 30, 2016 17.00 17.00 16.23 16.23 1,768 -0.67(-3.95%)
Jun 29, 2016 17.28 17.47 16.72 16.90 1,438 -0.10(-0.56%)
Jun 28, 2016 16.71 17.47 16.71 17.00 4,022 +0.38(+2.29%)
Jun 27, 2016 16.23 17.52 16.23 16.62 1,754 -0.29(-1.69%)
Jun 24, 2016 18.62 18.62 16.23 16.90 6,759 -1.91(-10.15%)
Jun 23, 2016 19.10 20.05 18.81 18.81 2,803 -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.