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

U S Energy Corp (NQ: USEG )

1.122 +0.002 (+0.18%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 20, 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 (%)
Jul 29, 2022 3.437 3.570 3.331 3.389 184,548 +0.02(+0.57%)
Jul 28, 2022 3.456 3.466 3.322 3.370 53,959 -0.05(-1.40%)
Jul 27, 2022 3.293 3.427 3.293 3.418 35,514 +0.14(+4.40%)
Jul 26, 2022 3.418 3.514 3.274 3.274 78,506 -0.15(-4.48%)
Jul 25, 2022 3.341 3.451 3.324 3.427 65,602 +0.11(+3.18%)
Jul 22, 2022 3.466 3.491 3.264 3.322 56,714 -0.13(-3.89%)
Jul 21, 2022 3.523 3.571 3.408 3.456 47,296 -0.15(-4.26%)
Jul 20, 2022 3.542 3.686 3.509 3.610 70,906 +0.07(+1.90%)
Jul 19, 2022 3.485 3.619 3.405 3.542 125,615 +0.10(+2.79%)
Jul 18, 2022 3.456 3.552 3.418 3.446 49,165 +0.04(+1.13%)
Jul 15, 2022 3.389 3.466 3.293 3.408 22,699 +0.02(+0.57%)
Jul 14, 2022 3.389 3.427 3.244 3.389 48,418 -0.07(-1.94%)
Jul 13, 2022 3.360 3.504 3.360 3.456 28,476 +0.09(+2.56%)
Jul 12, 2022 3.408 3.437 3.311 3.370 33,869 -0.02(-0.57%)
Jul 11, 2022 3.427 3.446 3.312 3.389 25,799 -0.06(-1.67%)
Jul 08, 2022 3.466 3.509 3.331 3.446 56,335 +0.04(+1.13%)
Jul 07, 2022 3.341 3.456 3.308 3.408 69,318 +0.12(+3.80%)
Jul 06, 2022 3.158 3.350 3.139 3.283 54,439 +0.07(+2.09%)
Jul 05, 2022 3.216 3.235 3.130 3.216 131,074 -0.10(-2.90%)
Jul 01, 2022 3.293 3.370 3.206 3.312 90,950 -0.01(-0.29%)
Jun 30, 2022 3.312 3.542 3.235 3.322 67,729 -0.03(-0.86%)
Jun 29, 2022 3.523 3.572 3.283 3.350 147,341 -0.13(-3.86%)
Jun 28, 2022 3.706 3.706 3.437 3.485 149,546 -0.12(-3.46%)
Jun 27, 2022 3.504 3.629 3.475 3.610 176,504 +0.11(+3.01%)
Jun 24, 2022 3.418 3.533 3.360 3.504 257,140 +0.12(+3.69%)
Jun 23, 2022 3.456 3.581 3.312 3.379 210,580 -0.09(-2.49%)
Jun 22, 2022 3.427 3.566 3.408 3.466 124,585 -0.17(-4.75%)
Jun 21, 2022 3.533 3.675 3.494 3.638 78,989 +0.21(+6.16%)
Jun 17, 2022 3.514 3.514 3.264 3.427 234,499 -0.13(-3.77%)
Jun 16, 2022 3.533 3.619 3.408 3.562 291,083 -0.04(-1.07%)
Jun 15, 2022 3.792 3.859 3.504 3.600 466,514 -0.18(-4.82%)
Jun 14, 2022 4.070 4.205 3.706 3.782 630,666 -0.06(-1.50%)
Jun 13, 2022 4.013 4.061 3.754 3.840 440,029 -0.44(-10.31%)
Jun 10, 2022 4.224 4.521 4.176 4.282 391,762 -0.05(-1.11%)
Jun 09, 2022 4.627 4.685 4.282 4.330 661,626 -0.41(-8.70%)
Jun 08, 2022 4.714 5.069 4.426 4.742 1,609,038 +0.08(+1.65%)
Jun 07, 2022 3.946 4.704 3.821 4.666 1,194,828 +0.67(+16.83%)
Jun 06, 2022 4.435 4.446 3.946 3.994 394,488 -0.44(-9.96%)
Jun 03, 2022 4.147 4.491 4.042 4.435 590,604 +0.33(+7.94%)
Jun 02, 2022 4.128 4.272 3.965 4.109 516,816 -0.07(-1.61%)
Jun 01, 2022 4.234 4.310 4.118 4.176 207,268 -0.09(-2.03%)
May 31, 2022 4.166 4.368 4.022 4.262 884,016 +0.29(+7.25%)
May 27, 2022 3.802 4.051 3.782 3.974 424,017 +0.14(+3.76%)
May 26, 2022 3.706 3.984 3.706 3.830 225,740 +0.12(+3.37%)
May 25, 2022 3.658 3.792 3.648 3.706 140,206 +0.03(+0.78%)
May 24, 2022 3.734 3.734 3.600 3.677 69,771 -0.04(-1.03%)
May 23, 2022 3.686 3.802 3.619 3.715 174,624 +0.04(+1.04%)
May 20, 2022 3.888 3.917 3.667 3.677 135,503 -0.19(-4.96%)
May 19, 2022 3.792 3.946 3.739 3.869 204,715 +0.07(+1.77%)
May 18, 2022 3.840 3.893 3.667 3.802 171,089 +0.00(+0.00%)
May 17, 2022 4.003 4.166 3.792 3.802 534,708 -0.18(-4.58%)
May 16, 2022 3.821 4.174 3.744 3.984 833,824 +0.22(+5.87%)
May 13, 2022 3.859 3.974 3.722 3.763 413,759 -0.05(-1.26%)
May 12, 2022 3.715 3.849 3.638 3.811 124,957 +0.03(+0.76%)
May 11, 2022 3.792 3.984 3.744 3.782 163,346 +0.04(+1.03%)
May 10, 2022 3.782 3.936 3.715 3.744 135,283 -0.06(-1.52%)
May 09, 2022 4.205 4.205 3.763 3.802 220,067 -0.51(-11.80%)
May 06, 2022 4.147 4.315 4.032 4.310 265,920 +0.19(+4.66%)
May 05, 2022 4.416 4.464 3.926 4.118 590,712 -0.20(-4.67%)
May 04, 2022 3.802 4.339 3.802 4.320 568,722 +0.58(+15.38%)
May 03, 2022 3.581 3.830 3.581 3.744 188,428 +0.12(+3.17%)
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.