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 UNCHANGED
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 (%)
Aug 31, 2023 1.350 1.359 1.330 1.330 19,912 +0.01(+0.76%)
Aug 30, 2023 1.330 1.350 1.320 1.320 34,268 -0.02(-1.49%)
Aug 29, 2023 1.320 1.360 1.310 1.340 41,352 +0.02(+1.52%)
Aug 28, 2023 1.360 1.360 1.310 1.320 46,410 -0.03(-2.22%)
Aug 25, 2023 1.360 1.360 1.340 1.350 14,503 +0.00(+0.00%)
Aug 24, 2023 1.400 1.400 1.350 1.350 29,925 -0.03(-2.17%)
Aug 23, 2023 1.410 1.410 1.380 1.380 15,750 -0.03(-2.13%)
Aug 22, 2023 1.420 1.430 1.390 1.410 17,258 -0.03(-2.08%)
Aug 21, 2023 1.450 1.450 1.420 1.440 23,429 +0.02(+1.41%)
Aug 18, 2023 1.460 1.460 1.420 1.420 28,087 -0.05(-3.40%)
Aug 17, 2023 1.430 1.500 1.420 1.470 20,200 +0.05(+3.52%)
Aug 16, 2023 1.440 1.470 1.400 1.420 31,668 +0.00(+0.00%)
Aug 15, 2023 1.500 1.520 1.400 1.420 101,682 -0.02(-1.39%)
Aug 14, 2023 1.690 1.690 1.400 1.440 203,822 -0.19(-11.66%)
Aug 11, 2023 1.650 1.680 1.613 1.630 28,597 -0.02(-1.21%)
Aug 10, 2023 1.630 1.760 1.602 1.650 59,995 +0.02(+1.23%)
Aug 09, 2023 1.650 1.680 1.621 1.630 101,900 -0.02(-1.21%)
Aug 08, 2023 1.640 1.660 1.590 1.650 29,571 +0.03(+1.85%)
Aug 07, 2023 1.630 1.650 1.600 1.620 46,486 +0.02(+1.24%)
Aug 04, 2023 1.590 1.620 1.580 1.600 29,434 +0.01(+0.64%)
Aug 03, 2023 1.560 1.620 1.550 1.590 47,628 +0.04(+2.58%)
Aug 02, 2023 1.550 1.600 1.550 1.550 40,262 -0.02(-1.27%)
Aug 01, 2023 1.630 1.630 1.550 1.570 40,363 -0.03(-1.88%)
Jul 31, 2023 1.520 1.650 1.500 1.600 318,433 +0.08(+5.26%)
Jul 28, 2023 1.470 1.550 1.460 1.520 54,880 +0.03(+2.01%)
Jul 27, 2023 1.500 1.530 1.460 1.490 28,933 +0.00(+0.00%)
Jul 26, 2023 1.500 1.548 1.470 1.490 38,006 -0.01(-0.67%)
Jul 25, 2023 1.640 1.640 1.500 1.500 115,894 -0.14(-8.54%)
Jul 24, 2023 1.430 1.640 1.430 1.640 162,144 +0.22(+15.49%)
Jul 21, 2023 1.450 1.460 1.420 1.420 22,631 -0.02(-1.39%)
Jul 20, 2023 1.440 1.470 1.410 1.440 29,286 +0.00(+0.00%)
Jul 19, 2023 1.430 1.470 1.430 1.440 58,162 +0.00(+0.00%)
Jul 18, 2023 1.420 1.450 1.410 1.440 26,731 +0.03(+2.13%)
Jul 17, 2023 1.430 1.440 1.410 1.410 34,423 -0.01(-0.70%)
Jul 14, 2023 1.450 1.460 1.420 1.420 23,057 -0.04(-2.74%)
Jul 13, 2023 1.420 1.460 1.420 1.460 46,382 +0.04(+2.82%)
Jul 12, 2023 1.440 1.470 1.420 1.420 46,380 -0.01(-0.70%)
Jul 11, 2023 1.400 1.450 1.400 1.430 51,057 +0.01(+0.70%)
Jul 10, 2023 1.430 1.430 1.390 1.420 26,730 +0.00(+0.00%)
Jul 07, 2023 1.400 1.430 1.400 1.420 24,853 +0.02(+1.43%)
Jul 06, 2023 1.420 1.420 1.370 1.400 25,086 -0.01(-0.71%)
Jul 05, 2023 1.440 1.450 1.400 1.410 40,542 -0.03(-2.08%)
Jul 03, 2023 1.440 1.440 1.400 1.440 19,101 +0.02(+1.41%)
Jun 30, 2023 1.410 1.448 1.400 1.420 38,462 +0.00(+0.00%)
Jun 29, 2023 1.400 1.420 1.370 1.420 31,434 +0.05(+3.65%)
Jun 28, 2023 1.410 1.430 1.360 1.370 35,645 -0.03(-2.14%)
Jun 27, 2023 1.430 1.430 1.370 1.400 11,281 -0.02(-1.41%)
Jun 26, 2023 1.360 1.420 1.350 1.420 25,857 +0.04(+2.90%)
Jun 23, 2023 1.380 1.410 1.350 1.380 39,480 +0.02(+1.47%)
Jun 22, 2023 1.440 1.459 1.350 1.360 45,132 -0.07(-4.90%)
Jun 21, 2023 1.440 1.510 1.430 1.430 77,341 -0.05(-3.38%)
Jun 20, 2023 1.500 1.520 1.440 1.480 78,671 -0.02(-1.33%)
Jun 16, 2023 1.480 1.520 1.450 1.500 48,896 +0.02(+1.35%)
Jun 15, 2023 1.460 1.490 1.415 1.480 98,247 +0.14(+10.65%)
May 08, 2023 1.298 1.347 1.298 1.337 48,455 +0.03(+2.64%)
May 05, 2023 1.318 1.337 1.288 1.303 50,791 +0.00(+0.38%)
May 04, 2023 1.347 1.347 1.278 1.298 54,265 -0.05(-3.65%)
May 03, 2023 1.298 1.357 1.259 1.347 161,120 +0.07(+5.38%)
May 02, 2023 1.387 1.387 1.278 1.278 127,106 -0.12(-8.45%)
May 01, 2023 1.347 1.397 1.319 1.397 169,968 +0.04(+2.90%)
Apr 28, 2023 1.308 1.357 1.298 1.357 104,789 +0.06(+4.55%)
Apr 27, 2023 1.337 1.377 1.298 1.298 208,300 +0.03(+2.33%)
Apr 26, 2023 1.269 1.269 1.229 1.269 95,304 +0.01(+0.78%)
Apr 25, 2023 1.318 1.318 1.240 1.259 66,752 -0.08(-5.88%)
Apr 24, 2023 1.259 1.337 1.239 1.337 165,793 +0.09(+7.09%)
Apr 21, 2023 1.239 1.269 1.239 1.249 65,907 -0.02(-1.55%)
Apr 20, 2023 1.288 1.288 1.249 1.269 53,121 -0.02(-1.53%)
Apr 19, 2023 1.269 1.308 1.239 1.288 127,113 +0.01(+0.77%)
Apr 18, 2023 1.249 1.298 1.234 1.278 137,622 -0.01(-0.76%)
Apr 17, 2023 1.298 1.298 1.229 1.288 218,798 +0.01(+0.77%)
Apr 14, 2023 1.328 1.359 1.200 1.278 486,185 -0.08(-5.80%)
Apr 13, 2023 1.406 1.406 1.337 1.357 255,092 -0.02(-1.43%)
Apr 12, 2023 1.426 1.446 1.342 1.377 325,383 -0.07(-4.76%)
Apr 11, 2023 1.357 1.475 1.328 1.446 330,333 +0.11(+8.09%)
Apr 10, 2023 1.397 1.406 1.337 1.337 273,239 -0.06(-4.23%)
Apr 06, 2023 1.465 1.465 1.328 1.397 617,484 -0.09(-5.96%)
Apr 05, 2023 1.574 1.593 1.436 1.485 805,858 -0.15(-9.04%)
Apr 04, 2023 1.829 1.829 1.623 1.633 2,114,391 -0.09(-5.14%)
Apr 03, 2023 2.065 2.646 1.652 1.721 16,151,909 -0.01(-0.57%)
Mar 31, 2023 1.741 1.760 1.701 1.731 19,383 +0.03(+2.03%)
Mar 30, 2023 1.751 1.770 1.692 1.696 13,958 +0.02(+1.47%)
Mar 29, 2023 1.731 1.800 1.672 1.672 61,553 -0.09(-5.03%)
Mar 28, 2023 1.770 1.819 1.751 1.760 52,325 -0.05(-2.72%)
Mar 27, 2023 1.741 1.810 1.729 1.810 30,170 +0.08(+4.55%)
Mar 24, 2023 1.731 1.741 1.672 1.731 22,334 +0.04(+2.33%)
Mar 23, 2023 1.770 1.780 1.633 1.692 75,538 -0.04(-2.27%)
Mar 22, 2023 1.760 1.770 1.731 1.731 14,560 -0.05(-2.76%)
Mar 21, 2023 1.741 1.819 1.731 1.780 26,757 +0.01(+0.56%)
Mar 20, 2023 1.770 1.819 1.731 1.770 27,222 +0.07(+4.05%)
Mar 17, 2023 1.859 1.869 1.701 1.701 83,578 -0.14(-7.49%)
Mar 16, 2023 1.760 1.839 1.760 1.839 24,545 +0.03(+1.63%)
Mar 15, 2023 2.046 2.046 1.770 1.810 109,488 -0.20(-9.80%)
Mar 14, 2023 2.065 2.065 1.987 2.006 25,218 -0.04(-1.92%)
Mar 13, 2023 2.055 2.075 1.967 2.046 34,281 +0.07(+3.48%)
Mar 10, 2023 2.016 2.036 1.947 1.977 33,104 -0.06(-2.90%)
Mar 09, 2023 2.085 2.134 1.996 2.036 18,718 -0.04(-1.90%)
Mar 08, 2023 2.095 2.163 2.055 2.075 51,273 +0.00(+0.00%)
Mar 07, 2023 2.114 2.114 2.055 2.075 19,184 -0.04(-1.87%)
Mar 06, 2023 2.114 2.154 2.095 2.115 95,933 +0.01(+0.47%)
Mar 03, 2023 1.996 2.173 1.996 2.105 51,443 +0.06(+2.88%)
Mar 02, 2023 2.095 2.095 1.878 2.046 208,389 -0.05(-2.35%)
Mar 01, 2023 2.134 2.139 2.078 2.095 38,632 -0.03(-1.39%)
Feb 28, 2023 2.213 2.259 2.124 2.124 37,449 -0.04(-1.82%)
Feb 27, 2023 2.203 2.223 2.164 2.164 40,878 -0.05(-2.22%)
Feb 24, 2023 2.232 2.232 2.183 2.213 21,305 -0.01(-0.44%)
Feb 23, 2023 2.291 2.295 2.188 2.223 21,315 +0.01(+0.44%)
Feb 22, 2023 2.311 2.311 2.213 2.213 24,367 -0.06(-2.81%)
Feb 21, 2023 2.341 2.345 2.262 2.277 31,041 -0.00(-0.22%)
Feb 17, 2023 2.282 2.282 2.262 2.282 51,090 +0.01(+0.43%)
Feb 16, 2023 2.311 2.350 2.232 2.272 43,751 -0.03(-1.28%)
Feb 15, 2023 2.331 2.331 2.262 2.301 18,985 -0.02(-0.85%)
Feb 14, 2023 2.360 2.360 2.242 2.321 30,647 +0.00(+0.00%)
Feb 13, 2023 2.350 2.410 2.301 2.321 71,212 -0.03(-1.26%)
Feb 10, 2023 2.390 2.414 2.311 2.350 52,943 +0.05(+2.14%)
Feb 09, 2023 2.429 2.429 2.282 2.301 46,447 -0.06(-2.40%)
Feb 08, 2023 2.407 2.407 2.338 2.358 25,812 -0.01(-0.41%)
Feb 07, 2023 2.407 2.407 2.358 2.368 25,579 +0.01(+0.41%)
Feb 06, 2023 2.397 2.426 2.358 2.358 18,285 -0.01(-0.41%)
Feb 03, 2023 2.397 2.446 2.348 2.368 49,377 +0.01(+0.25%)
Feb 02, 2023 2.387 2.426 2.338 2.362 68,956 -0.02(-0.66%)
Feb 01, 2023 2.358 2.407 2.348 2.377 43,067 +0.01(+0.41%)
Jan 31, 2023 2.368 2.407 2.338 2.368 52,937 +0.00(+0.00%)
Jan 30, 2023 2.397 2.416 2.363 2.368 22,094 +0.00(+0.00%)
Jan 27, 2023 2.416 2.436 2.358 2.368 34,951 -0.01(-0.57%)
Jan 26, 2023 2.377 2.446 2.368 2.381 31,909 +0.01(+0.46%)
Jan 25, 2023 2.368 2.387 2.338 2.370 19,151 +0.01(+0.52%)
Jan 24, 2023 2.446 2.485 2.348 2.358 37,374 -0.10(-3.97%)
Jan 23, 2023 2.485 2.523 2.446 2.455 30,146 +0.02(+0.80%)
Jan 20, 2023 2.463 2.494 2.432 2.436 30,751 -0.06(-2.34%)
Jan 19, 2023 2.426 2.514 2.397 2.494 19,593 +0.08(+3.23%)
Jan 18, 2023 2.514 2.553 2.411 2.416 34,068 -0.10(-3.88%)
Jan 17, 2023 2.455 2.533 2.436 2.514 41,256 +0.06(+2.38%)
Jan 13, 2023 2.426 2.553 2.374 2.455 90,629 +0.03(+1.20%)
Jan 12, 2023 2.338 2.485 2.321 2.426 61,951 +0.14(+5.96%)
Jan 11, 2023 2.260 2.304 2.251 2.290 30,472 +0.03(+1.51%)
Jan 10, 2023 2.290 2.295 2.221 2.256 29,484 -0.01(-0.64%)
Jan 09, 2023 2.290 2.321 2.251 2.270 42,029 +0.02(+0.87%)
Jan 06, 2023 2.280 2.319 2.231 2.251 40,005 +0.01(+0.43%)
Jan 05, 2023 2.221 2.241 2.204 2.241 17,652 +0.02(+0.88%)
Jan 04, 2023 2.251 2.251 2.195 2.221 14,941 +0.04(+1.79%)
Jan 03, 2023 2.241 2.319 2.163 2.182 21,164 -0.06(-2.61%)
Dec 30, 2022 2.124 2.241 2.124 2.241 61,641 +0.07(+3.14%)
Dec 29, 2022 2.124 2.192 2.114 2.173 111,216 +0.04(+1.83%)
Dec 28, 2022 2.202 2.212 2.134 2.134 107,731 -0.10(-4.61%)
Dec 27, 2022 2.290 2.290 2.202 2.237 124,710 -0.01(-0.61%)
Dec 23, 2022 2.221 2.319 2.221 2.251 88,470 +0.03(+1.32%)
Dec 22, 2022 2.290 2.290 2.153 2.221 26,042 -0.08(-3.39%)
Dec 21, 2022 2.231 2.336 2.231 2.299 52,286 +0.07(+3.06%)
Dec 20, 2022 2.212 2.231 2.143 2.231 79,298 +0.01(+0.44%)
Dec 19, 2022 2.192 2.231 2.163 2.221 71,664 +0.05(+2.24%)
Dec 16, 2022 2.241 2.309 2.152 2.173 189,164 -0.13(-5.51%)
Dec 15, 2022 2.319 2.330 2.231 2.299 47,819 -0.02(-0.84%)
Dec 14, 2022 2.290 2.337 2.270 2.319 32,774 +0.03(+1.28%)
Dec 13, 2022 2.416 2.416 2.241 2.290 48,819 -0.08(-3.29%)
Dec 12, 2022 2.407 2.422 2.335 2.368 45,343 +0.01(+0.41%)
Dec 09, 2022 2.407 2.425 2.319 2.358 34,741 +0.02(+0.83%)
Dec 08, 2022 2.387 2.388 2.329 2.338 30,656 -0.04(-1.64%)
Dec 07, 2022 2.426 2.426 2.338 2.377 37,594 +0.00(+0.00%)
Dec 06, 2022 2.446 2.519 2.377 2.377 100,720 -0.07(-2.79%)
Dec 05, 2022 2.562 2.562 2.426 2.446 59,609 -0.09(-3.46%)
Dec 02, 2022 2.553 2.611 2.523 2.533 21,485 -0.02(-0.76%)
Dec 01, 2022 2.660 2.658 2.523 2.553 63,211 -0.04(-1.50%)
Nov 30, 2022 2.601 2.631 2.548 2.592 41,089 +0.02(+0.76%)
Nov 29, 2022 2.621 2.667 2.553 2.572 75,502 -0.01(-0.38%)
Nov 28, 2022 2.640 2.640 2.543 2.582 50,874 -0.07(-2.57%)
Nov 25, 2022 2.679 2.699 2.631 2.650 17,983 -0.04(-1.45%)
Nov 23, 2022 2.650 2.699 2.576 2.689 76,401 +0.07(+2.60%)
Nov 22, 2022 2.582 2.660 2.547 2.621 71,971 +0.05(+1.89%)
Nov 21, 2022 2.572 2.592 2.426 2.572 76,024 +0.02(+0.76%)
Nov 18, 2022 2.582 2.601 2.514 2.553 50,264 -0.07(-2.60%)
Nov 17, 2022 2.679 2.679 2.577 2.621 90,984 -0.08(-2.89%)
Nov 16, 2022 2.826 2.826 2.670 2.699 92,266 -0.12(-4.16%)
Nov 15, 2022 2.757 2.913 2.689 2.816 117,406 +0.10(+3.59%)
Nov 14, 2022 2.884 2.884 2.718 2.718 80,933 -0.15(-5.10%)
Nov 11, 2022 2.709 2.923 2.709 2.864 187,595 +0.04(+1.38%)
Nov 10, 2022 2.728 2.826 2.631 2.826 95,969 +0.18(+6.62%)
Nov 09, 2022 2.757 2.806 2.631 2.650 55,830 -0.15(-5.23%)
Nov 08, 2022 2.845 2.869 2.777 2.796 48,487 -0.06(-2.05%)
Nov 07, 2022 2.923 2.991 2.826 2.855 80,420 +0.03(+1.12%)
Nov 04, 2022 2.862 2.862 2.765 2.823 52,761 +0.04(+1.39%)
Nov 03, 2022 2.833 2.842 2.765 2.784 30,069 -0.03(-1.03%)
Nov 02, 2022 2.920 2.929 2.755 2.813 93,293 -0.09(-3.00%)
Nov 01, 2022 2.852 2.910 2.852 2.900 85,178 +0.02(+0.67%)
Oct 31, 2022 2.833 2.881 2.833 2.881 39,597 +0.09(+3.11%)
Oct 28, 2022 2.881 2.910 2.765 2.794 40,610 -0.04(-1.37%)
Oct 27, 2022 2.891 2.958 2.828 2.833 65,481 -0.07(-2.33%)
Oct 26, 2022 2.881 2.987 2.871 2.900 154,603 +0.02(+0.67%)
Oct 25, 2022 2.920 2.920 2.833 2.881 49,318 +0.00(+0.00%)
Oct 24, 2022 2.900 2.958 2.824 2.881 187,016 -0.02(-0.67%)
Oct 21, 2022 2.784 2.920 2.778 2.900 59,695 +0.12(+4.17%)
Oct 20, 2022 2.784 2.856 2.765 2.784 42,564 +0.02(+0.70%)
Oct 19, 2022 2.746 2.842 2.717 2.765 108,979 +0.02(+0.70%)
Oct 18, 2022 2.804 2.823 2.717 2.746 57,705 -0.02(-0.70%)
Oct 17, 2022 2.842 2.842 2.726 2.765 50,574 -0.05(-1.72%)
Oct 14, 2022 2.804 2.852 2.736 2.813 51,297 -0.02(-0.68%)
Oct 13, 2022 2.755 2.862 2.688 2.833 40,937 +0.09(+3.17%)
Oct 12, 2022 2.804 2.804 2.697 2.746 42,560 +0.03(+1.07%)
Oct 11, 2022 2.707 2.784 2.659 2.717 63,919 +0.01(+0.36%)
Oct 10, 2022 2.987 2.987 2.668 2.707 119,364 -0.28(-9.39%)
Oct 07, 2022 2.900 3.045 2.900 2.987 182,998 +0.07(+2.32%)
Oct 06, 2022 2.968 3.035 2.900 2.920 162,327 -0.08(-2.58%)
Oct 05, 2022 2.862 3.123 2.804 2.997 387,994 +0.14(+4.73%)
Oct 04, 2022 2.842 2.997 2.842 2.862 245,040 -0.03(-1.00%)
Oct 03, 2022 2.900 3.036 2.871 2.891 79,988 +0.07(+2.40%)
Sep 30, 2022 2.804 2.929 2.775 2.823 45,543 +0.01(+0.34%)
Sep 29, 2022 2.784 2.852 2.717 2.813 52,222 -0.03(-1.02%)
Sep 28, 2022 2.659 2.862 2.620 2.842 44,249 +0.16(+6.14%)
Sep 27, 2022 2.649 2.775 2.620 2.678 101,076 +0.08(+2.97%)
Sep 26, 2022 2.639 2.723 2.581 2.601 29,364 -0.04(-1.47%)
Sep 23, 2022 2.784 2.804 2.581 2.639 114,923 -0.15(-5.54%)
Sep 22, 2022 2.968 2.968 2.775 2.794 73,265 -0.09(-3.02%)
Sep 21, 2022 2.920 2.968 2.823 2.881 151,318 +0.07(+2.41%)
Sep 20, 2022 2.949 2.957 2.813 2.813 198,542 -0.10(-3.32%)
Sep 19, 2022 2.958 3.007 2.910 2.910 307,217 -0.13(-4.14%)
Sep 16, 2022 3.074 3.084 2.978 3.036 190,982 -0.07(-2.18%)
Sep 15, 2022 3.152 3.181 3.055 3.103 107,492 +0.06(+1.90%)
Sep 14, 2022 3.210 3.229 3.045 3.045 358,578 -0.10(-3.08%)
Sep 13, 2022 3.258 3.287 3.074 3.142 203,271 -0.12(-3.56%)
Sep 12, 2022 3.326 3.422 3.229 3.258 126,632 -0.04(-1.17%)
Sep 09, 2022 3.364 3.381 3.268 3.297 122,674 -0.01(-0.29%)
Sep 08, 2022 3.268 3.374 3.200 3.306 202,394 +0.01(+0.29%)
Sep 07, 2022 3.500 3.500 3.268 3.297 275,901 -0.26(-7.34%)
Sep 06, 2022 3.606 3.809 3.534 3.558 623,010 +0.09(+2.51%)
Sep 02, 2022 3.287 3.519 3.287 3.471 257,265 +0.24(+7.48%)
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.