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

U S Energy Corp (NQ: USEG )

1.112 +0.002 (+0.15%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 24, 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 30, 2019 5.347 5.538 4.774 5.443 2,869 -0.10(-1.72%)
Aug 29, 2019 5.204 5.538 5.072 5.538 900 +0.29(+5.44%)
Aug 28, 2019 5.404 5.404 4.774 5.253 2,287 +0.00(+0.02%)
Aug 27, 2019 5.061 5.252 5.061 5.252 3,307 +0.27(+5.34%)
Aug 26, 2019 4.591 5.252 4.509 4.985 3,385 +0.45(+10.03%)
Aug 23, 2019 4.488 4.531 4.445 4.531 94 -0.19(-3.99%)
Aug 22, 2019 4.774 4.799 4.306 4.719 1,724 +0.14(+3.07%)
Aug 21, 2019 4.411 4.769 4.297 4.578 4,835 +0.38(+8.98%)
Aug 20, 2019 4.106 4.212 4.106 4.201 918 +0.09(+2.09%)
Aug 19, 2019 4.121 4.143 3.915 4.115 1,946 +0.19(+4.84%)
Aug 16, 2019 3.991 4.009 3.838 3.925 607 +0.11(+2.78%)
Aug 15, 2019 4.297 4.297 3.342 3.819 3,136 -0.25(-6.04%)
Aug 14, 2019 4.297 4.297 3.628 4.065 2,021 +0.15(+3.83%)
Aug 13, 2019 4.010 4.201 1.337 3.915 2,997 -0.36(-8.44%)
Aug 12, 2019 4.307 4.307 3.868 4.276 579 -0.00(-0.02%)
Aug 09, 2019 3.867 4.283 3.867 4.277 2,105 +0.35(+8.98%)
Aug 08, 2019 4.177 4.307 3.924 3.924 2,270 -0.38(-8.87%)
Aug 07, 2019 4.285 4.488 4.177 4.306 3,924 +0.02(+0.47%)
Aug 06, 2019 4.297 4.354 4.285 4.286 3,572 -0.06(-1.36%)
Aug 05, 2019 4.679 4.773 4.285 4.345 2,625 -0.02(-0.50%)
Aug 02, 2019 4.297 4.774 4.297 4.367 1,644 -0.25(-5.50%)
Aug 01, 2019 4.774 4.774 4.297 4.621 804 -0.06(-1.24%)
Jul 31, 2019 4.113 4.774 4.113 4.680 2,853 +0.57(+13.95%)
Jul 30, 2019 4.106 4.773 4.010 4.107 1,857 -0.29(-6.52%)
Jul 29, 2019 4.774 4.774 4.202 4.393 782 -0.29(-6.10%)
Jul 26, 2019 4.870 4.870 3.920 4.679 2,796 -0.18(-3.73%)
Jul 25, 2019 5.061 5.075 4.774 4.860 2,337 -0.37(-7.10%)
Jul 24, 2019 5.252 5.634 4.870 5.232 3,506 -0.02(-0.38%)
Jul 23, 2019 5.729 5.729 5.156 5.252 3,124 -0.48(-8.33%)
Jul 22, 2019 5.443 5.920 4.965 5.729 3,164 +0.29(+5.26%)
Jul 19, 2019 6.016 6.016 5.156 5.443 6,891 -0.86(-13.64%)
Jul 18, 2019 4.870 6.302 4.583 6.302 6,948 +1.34(+26.92%)
Jul 17, 2019 4.774 4.965 4.679 4.965 1,369 +0.43(+9.40%)
Jul 16, 2019 4.355 4.965 4.355 4.538 1,136 -0.04(-0.98%)
Jul 15, 2019 5.061 5.061 4.583 4.583 3,693 -0.23(-4.84%)
Jul 12, 2019 4.644 5.443 4.644 4.816 15,468 +0.22(+4.89%)
Jul 11, 2019 4.774 4.774 4.064 4.592 2,749 -0.09(-1.86%)
Jul 10, 2019 4.010 4.679 3.915 4.679 5,422 +0.44(+10.36%)
Jul 09, 2019 4.137 4.379 4.010 4.239 1,429 -0.14(-3.27%)
Jul 08, 2019 4.512 4.583 3.941 4.383 814 +0.09(+2.00%)
Jul 05, 2019 4.774 4.774 4.058 4.297 5,896 -0.36(-7.71%)
Jul 03, 2019 4.712 4.774 4.297 4.656 2,880 +0.17(+3.74%)
Jul 02, 2019 4.010 4.583 3.867 4.488 5,084 +0.29(+6.79%)
Jul 01, 2019 4.516 4.772 3.868 4.202 3,500 -0.19(-4.33%)
Jun 28, 2019 4.870 4.870 4.392 4.392 4,115 -0.38(-8.00%)
Jun 27, 2019 4.583 4.965 3.915 4.774 9,610 +0.29(+6.36%)
Jun 26, 2019 4.297 4.512 3.989 4.489 7,555 +0.61(+15.82%)
Jun 25, 2019 3.819 4.010 3.342 3.876 7,424 +0.15(+4.08%)
Jun 24, 2019 3.342 3.819 3.342 3.724 15,329 +0.57(+18.15%)
Jun 21, 2019 3.151 3.168 2.674 3.152 4,733 +0.02(+0.52%)
Jun 20, 2019 2.769 3.533 2.769 3.136 13,145 +0.32(+11.32%)
Jun 19, 2019 2.842 3.032 2.817 2.817 815 -0.07(-2.48%)
Jun 18, 2019 2.960 3.342 2.841 2.888 6,438 -0.03(-0.98%)
Jun 17, 2019 3.088 3.088 2.817 2.917 581 -0.02(-0.81%)
Jun 14, 2019 3.108 3.542 2.702 2.941 4,430 -0.02(-0.64%)
Jun 13, 2019 2.748 3.055 2.748 2.960 6,138 +0.14(+5.05%)
Jun 12, 2019 3.055 3.313 1.757 2.818 12,881 -0.50(-14.96%)
Jun 11, 2019 3.246 3.542 3.200 3.313 2,111 -0.12(-3.61%)
Jun 10, 2019 3.628 3.819 2.960 3.437 11,178 -0.10(-2.70%)
Jun 07, 2019 3.744 3.877 3.349 3.533 26,873 -0.36(-9.16%)
Jun 06, 2019 3.958 3.958 3.743 3.889 1,566 +0.02(+0.57%)
Jun 05, 2019 4.010 4.106 3.724 3.867 1,747 +0.02(+0.60%)
Jun 04, 2019 4.010 4.121 3.844 3.844 2,391 -0.24(-5.82%)
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.