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 +0.040 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
May 29, 2020 6.627 6.627 5.338 6.140 69,854 -0.16(-2.58%)
May 28, 2020 5.538 6.684 5.519 6.302 354,951 +0.72(+12.82%)
May 27, 2020 5.653 5.662 5.261 5.586 40,184 -0.08(-1.35%)
May 26, 2020 5.299 5.729 4.917 5.662 153,749 +0.39(+7.43%)
May 22, 2020 5.328 5.347 5.086 5.271 34,560 -0.09(-1.60%)
May 21, 2020 5.634 5.729 5.061 5.357 192,004 +0.33(+6.65%)
May 20, 2020 4.927 5.194 4.726 5.022 143,636 +0.24(+4.99%)
May 19, 2020 5.108 5.108 4.669 4.784 49,912 -0.15(-3.09%)
May 18, 2020 5.175 5.198 4.726 4.937 40,000 +0.09(+1.87%)
May 15, 2020 5.452 6.636 4.440 4.846 194,796 +0.03(+0.69%)
May 14, 2020 4.392 4.965 4.115 4.812 56,896 +0.06(+1.31%)
May 13, 2020 4.937 5.385 4.583 4.750 39,532 -0.11(-2.26%)
May 12, 2020 4.822 5.299 4.803 4.860 45,583 +0.13(+2.83%)
May 11, 2020 4.688 5.252 4.688 4.726 41,733 +0.14(+3.13%)
May 08, 2020 4.994 5.175 4.583 4.583 28,905 -0.15(-3.23%)
May 07, 2020 4.669 5.672 4.641 4.736 70,769 +0.10(+2.06%)
May 06, 2020 4.535 4.679 4.440 4.641 28,214 +0.02(+0.41%)
May 05, 2020 4.602 5.242 4.440 4.621 216,743 +0.23(+5.22%)
May 04, 2020 3.103 4.965 3.046 4.392 1,023,073 +1.38(+46.03%)
May 01, 2020 3.036 3.036 2.979 3.008 2,199 -0.04(-1.22%)
Apr 30, 2020 3.036 3.122 2.874 3.045 5,588 -0.04(-1.27%)
Apr 29, 2020 3.036 3.161 2.836 3.084 18,286 +0.02(+0.55%)
Apr 28, 2020 3.036 3.227 3.036 3.067 1,873 -0.14(-4.26%)
Apr 27, 2020 3.313 3.313 3.008 3.204 2,014 -0.11(-3.31%)
Apr 24, 2020 3.237 3.628 2.931 3.313 24,087 +0.27(+8.94%)
Apr 23, 2020 3.027 3.352 2.874 3.041 11,764 +0.14(+4.95%)
Apr 22, 2020 2.912 3.151 2.817 2.898 14,787 +0.11(+4.04%)
Apr 21, 2020 3.165 3.332 2.769 2.786 21,463 -0.22(-7.39%)
Apr 20, 2020 3.294 3.390 3.008 3.008 9,657 -0.24(-7.35%)
Apr 17, 2020 3.103 3.409 3.103 3.246 3,665 +0.03(+0.89%)
Apr 16, 2020 3.275 3.342 2.919 3.218 10,706 +0.35(+12.33%)
Apr 15, 2020 2.865 3.342 2.865 2.865 6,410 -0.48(-14.29%)
Apr 14, 2020 3.390 3.533 3.342 3.342 3,624 -0.17(-4.89%)
Apr 13, 2020 3.371 3.533 3.371 3.514 1,750 +0.18(+5.33%)
Apr 09, 2020 3.289 3.991 3.170 3.336 24,820 +0.19(+6.19%)
Apr 08, 2020 3.211 3.211 3.041 3.141 7,179 +0.15(+5.11%)
Apr 07, 2020 3.180 3.495 2.989 2.989 6,783 +0.08(+2.62%)
Apr 06, 2020 3.103 3.175 2.865 2.912 3,787 -0.14(-4.68%)
Apr 03, 2020 3.342 3.897 2.865 3.056 22,097 -0.17(-5.21%)
Apr 02, 2020 2.521 3.611 2.521 3.224 26,286 +0.48(+17.63%)
Apr 01, 2020 3.275 3.275 2.740 2.740 1,175 -0.22(-7.42%)
Mar 31, 2020 2.740 2.960 2.721 2.960 2,118 +0.23(+8.39%)
Mar 30, 2020 2.845 2.845 2.731 2.731 474 -0.16(-5.61%)
Mar 27, 2020 3.180 3.180 2.721 2.893 6,702 -0.30(-9.28%)
Mar 26, 2020 3.266 3.533 2.874 3.189 10,493 +0.13(+4.18%)
Mar 25, 2020 2.473 4.774 2.463 3.061 25,734 +0.58(+23.31%)
Mar 24, 2020 2.817 3.304 2.397 2.483 2,891 +0.13(+5.69%)
Mar 23, 2020 3.342 3.342 2.339 2.349 6,620 -0.05(-1.99%)
Mar 20, 2020 2.425 2.425 2.397 2.397 942 +0.05(+2.03%)
Mar 19, 2020 2.674 2.683 2.349 2.349 21,077 +0.02(+0.80%)
Mar 18, 2020 2.578 2.578 2.330 2.330 2,207 -0.26(-9.88%)
Mar 17, 2020 2.798 2.903 2.578 2.586 6,893 -0.23(-8.20%)
Mar 16, 2020 3.170 3.423 2.817 2.817 11,283 -0.09(-2.96%)
Mar 13, 2020 2.912 2.927 2.903 2.903 1,047 -0.01(-0.33%)
Mar 12, 2020 2.966 2.966 2.865 2.912 2,585 -0.16(-5.28%)
Mar 11, 2020 3.246 3.246 2.960 3.075 1,840 -0.22(-6.67%)
Mar 10, 2020 3.361 3.361 3.283 3.294 3,167 -0.32(-8.97%)
Mar 09, 2020 3.994 3.994 2.960 3.619 6,898 -0.33(-8.45%)
Mar 06, 2020 4.583 4.583 3.934 3.953 2,827 +0.28(+7.53%)
Mar 05, 2020 3.705 3.934 3.676 3.676 8,323 -0.10(-2.53%)
Mar 04, 2020 3.960 4.182 3.657 3.772 7,738 -0.24(-5.95%)
Mar 03, 2020 3.929 4.068 3.581 4.010 13,461 -0.02(-0.47%)
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.