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

U S Energy Corp (NQ: USEG )

1.114 +0.004 (+0.37%)
Streaming Delayed Price Updated: 11:44 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 31, 2022 3.277 3.403 3.277 3.355 95,707 +0.04(+1.17%)
Aug 30, 2022 3.548 3.548 3.258 3.316 107,145 -0.23(-6.54%)
Aug 29, 2022 3.316 3.616 3.316 3.548 131,161 +0.21(+6.38%)
Aug 26, 2022 3.384 3.451 3.239 3.335 146,122 -0.07(-1.99%)
Aug 25, 2022 3.655 3.655 3.384 3.403 191,500 -0.24(-6.63%)
Aug 24, 2022 3.635 3.761 3.489 3.645 208,903 +0.04(+1.07%)
Aug 23, 2022 3.722 4.099 3.519 3.606 2,113,523 -0.05(-1.32%)
Aug 22, 2022 3.510 3.655 3.470 3.655 141,400 +0.10(+2.72%)
Aug 19, 2022 3.626 3.684 3.510 3.558 104,471 -0.12(-3.16%)
Aug 18, 2022 3.500 3.771 3.500 3.674 426,041 +0.17(+4.97%)
Aug 17, 2022 3.451 3.556 3.432 3.500 46,139 +0.02(+0.56%)
Aug 16, 2022 3.597 3.616 3.432 3.481 28,381 -0.13(-3.49%)
Aug 15, 2022 3.481 3.616 3.333 3.606 58,414 +0.07(+1.91%)
Aug 12, 2022 3.471 3.539 3.355 3.539 86,290 +0.15(+4.27%)
Aug 11, 2022 3.268 3.432 3.268 3.393 91,366 +0.15(+4.78%)
Aug 10, 2022 3.297 3.297 3.200 3.239 60,392 +0.04(+1.21%)
Aug 09, 2022 3.268 3.364 3.190 3.200 46,297 -0.09(-2.65%)
Aug 08, 2022 3.287 3.355 3.248 3.287 35,360 -0.02(-0.58%)
Aug 05, 2022 3.287 3.353 3.248 3.306 92,401 +0.07(+2.17%)
Aug 04, 2022 3.284 3.371 3.236 3.236 146,122 -0.05(-1.46%)
Aug 03, 2022 3.284 3.352 3.199 3.284 64,551 +0.01(+0.29%)
Aug 02, 2022 3.342 3.380 3.275 3.275 95,625 -0.10(-2.85%)
Aug 01, 2022 3.361 3.438 3.284 3.371 49,510 -0.02(-0.57%)
Jul 29, 2022 3.438 3.571 3.332 3.390 184,478 +0.02(+0.57%)
Jul 28, 2022 3.457 3.467 3.323 3.371 53,938 -0.05(-1.40%)
Jul 27, 2022 3.294 3.428 3.294 3.419 35,500 +0.14(+4.40%)
Jul 26, 2022 3.419 3.515 3.275 3.275 78,476 -0.15(-4.48%)
Jul 25, 2022 3.342 3.452 3.326 3.428 65,577 +0.11(+3.18%)
Jul 22, 2022 3.467 3.493 3.265 3.323 56,692 -0.13(-3.89%)
Jul 21, 2022 3.524 3.572 3.409 3.457 47,278 -0.15(-4.26%)
Jul 20, 2022 3.544 3.688 3.510 3.611 70,879 +0.07(+1.90%)
Jul 19, 2022 3.486 3.621 3.406 3.544 125,567 +0.10(+2.79%)
Jul 18, 2022 3.457 3.553 3.419 3.448 49,146 +0.04(+1.13%)
Jul 15, 2022 3.390 3.467 3.294 3.409 22,690 +0.02(+0.57%)
Jul 14, 2022 3.390 3.428 3.245 3.390 48,400 -0.07(-1.94%)
Jul 13, 2022 3.361 3.505 3.361 3.457 28,465 +0.09(+2.56%)
Jul 12, 2022 3.409 3.438 3.312 3.371 33,856 -0.02(-0.57%)
Jul 11, 2022 3.428 3.448 3.313 3.390 25,789 -0.06(-1.67%)
Jul 08, 2022 3.467 3.510 3.332 3.448 56,313 +0.04(+1.13%)
Jul 07, 2022 3.342 3.457 3.309 3.409 69,292 +0.12(+3.80%)
Jul 06, 2022 3.160 3.352 3.140 3.284 54,418 +0.07(+2.09%)
Jul 05, 2022 3.217 3.236 3.131 3.217 131,025 -0.10(-2.90%)
Jul 01, 2022 3.294 3.371 3.208 3.313 90,915 -0.01(-0.29%)
Jun 30, 2022 3.313 3.544 3.236 3.323 67,703 -0.03(-0.86%)
Jun 29, 2022 3.524 3.573 3.284 3.352 147,285 -0.13(-3.86%)
Jun 28, 2022 3.707 3.707 3.438 3.486 149,489 -0.12(-3.46%)
Jun 27, 2022 3.505 3.630 3.476 3.611 176,437 +0.11(+3.01%)
Jun 24, 2022 3.419 3.534 3.361 3.505 257,042 +0.12(+3.69%)
Jun 23, 2022 3.457 3.582 3.313 3.380 210,500 -0.09(-2.49%)
Jun 22, 2022 3.428 3.567 3.409 3.467 124,537 -0.17(-4.75%)
Jun 21, 2022 3.534 3.676 3.496 3.640 78,959 +0.21(+6.16%)
Jun 17, 2022 3.515 3.515 3.265 3.428 234,410 -0.13(-3.77%)
Jun 16, 2022 3.534 3.621 3.409 3.563 290,973 -0.04(-1.07%)
Jun 15, 2022 3.793 3.861 3.505 3.601 466,337 -0.18(-4.82%)
Jun 14, 2022 4.072 4.206 3.707 3.784 630,427 -0.06(-1.50%)
Jun 13, 2022 4.014 4.062 3.755 3.841 439,862 -0.44(-10.31%)
Jun 10, 2022 4.226 4.523 4.178 4.283 391,613 -0.05(-1.11%)
Jun 09, 2022 4.629 4.687 4.283 4.331 661,375 -0.41(-8.70%)
Jun 08, 2022 4.715 5.071 4.427 4.744 1,608,427 +0.08(+1.65%)
Jun 07, 2022 3.947 4.706 3.822 4.667 1,194,375 +0.67(+16.83%)
Jun 06, 2022 4.437 4.448 3.947 3.995 394,338 -0.44(-9.96%)
Jun 03, 2022 4.149 4.493 4.043 4.437 590,380 +0.33(+7.94%)
Jun 02, 2022 4.130 4.274 3.966 4.110 516,620 -0.07(-1.61%)
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.