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

U S Energy Corp (NQ: USEG )

1.110 -0.040 (-3.48%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 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 (%)
Sep 30, 2020 5.999 6.142 4.690 4.776 744,833 -1.69(-26.14%)
Sep 29, 2020 16.46 17.74 6.257 6.467 16,303,704 +2.34(+56.71%)
Sep 28, 2020 4.088 4.146 4.050 4.126 17,088 +0.03(+0.70%)
Sep 25, 2020 4.107 4.203 3.974 4.098 26,695 +0.02(+0.47%)
Sep 24, 2020 4.652 4.694 3.945 4.079 136,136 +0.01(+0.23%)
Sep 23, 2020 4.069 4.298 4.050 4.069 38,939 -0.03(-0.70%)
Sep 22, 2020 4.222 4.298 4.082 4.098 15,696 -0.05(-1.15%)
Sep 21, 2020 4.241 4.432 4.060 4.146 86,931 -0.63(-13.20%)
Sep 18, 2020 4.642 4.910 4.413 4.776 118,403 +0.16(+3.41%)
Sep 17, 2020 4.681 4.900 4.494 4.618 43,179 -0.14(-2.91%)
Sep 16, 2020 4.633 4.919 4.528 4.757 173,279 +0.26(+5.73%)
Sep 15, 2020 4.413 4.872 4.356 4.499 121,343 +0.10(+2.17%)
Sep 14, 2020 4.365 4.575 4.365 4.404 21,024 +0.01(+0.22%)
Sep 11, 2020 4.423 4.432 4.308 4.394 22,194 +0.10(+2.22%)
Sep 10, 2020 4.375 4.537 4.298 4.298 35,831 -0.11(-2.60%)
Sep 09, 2020 4.404 4.480 4.337 4.413 29,789 +0.08(+1.76%)
Sep 08, 2020 4.556 4.585 4.298 4.337 65,171 -0.30(-6.39%)
Sep 04, 2020 4.833 4.967 4.585 4.633 118,403 -0.16(-3.39%)
Sep 03, 2020 4.728 4.967 4.623 4.795 92,249 +0.07(+1.41%)
Sep 02, 2020 5.129 5.244 4.585 4.728 135,741 -0.44(-8.50%)
Sep 01, 2020 5.359 5.464 5.072 5.168 64,852 -0.18(-3.39%)
Aug 31, 2020 5.550 5.693 5.311 5.349 63,748 -0.28(-4.92%)
Aug 28, 2020 5.378 5.889 5.187 5.626 134,002 +0.17(+3.15%)
Aug 27, 2020 5.273 5.875 5.063 5.454 302,396 +0.09(+1.60%)
Aug 26, 2020 5.110 5.922 5.072 5.368 222,258 +0.24(+4.66%)
Aug 25, 2020 5.063 5.464 4.891 5.129 169,186 +0.07(+1.32%)
Aug 24, 2020 5.082 5.187 4.872 5.063 47,890 -0.06(-1.12%)
Aug 21, 2020 5.387 5.443 5.063 5.120 72,131 -0.34(-6.29%)
Aug 20, 2020 5.731 5.769 5.301 5.464 125,910 -0.16(-2.89%)
Aug 19, 2020 5.703 5.875 5.492 5.626 80,112 -0.12(-2.16%)
Aug 18, 2020 5.750 5.960 5.678 5.750 30,882 -0.07(-1.15%)
Aug 17, 2020 5.789 5.855 5.559 5.817 71,740 -0.05(-0.81%)
Aug 14, 2020 5.875 7.355 5.406 5.865 658,602 -0.03(-0.49%)
Aug 13, 2020 5.960 5.989 5.817 5.894 48,471 -0.20(-3.29%)
Aug 12, 2020 6.199 6.295 5.932 6.094 73,073 -0.25(-3.92%)
Aug 11, 2020 5.607 6.610 5.607 6.343 853,481 +0.75(+13.50%)
Aug 10, 2020 5.349 6.018 5.340 5.588 454,455 +0.34(+6.56%)
Aug 07, 2020 5.349 5.440 5.244 5.244 61,766 -0.21(-3.85%)
Aug 06, 2020 5.330 5.846 5.072 5.454 516,295 +0.08(+1.42%)
Aug 05, 2020 5.416 6.113 5.139 5.378 699,539 +0.26(+5.04%)
Aug 04, 2020 5.005 5.521 4.958 5.120 221,016 +0.00(+0.00%)
Aug 03, 2020 5.177 5.368 4.977 5.120 74,280 -0.61(-10.67%)
Jul 31, 2020 5.015 6.352 4.694 5.731 555,378 +0.62(+12.15%)
Jul 30, 2020 4.986 5.158 4.690 5.110 53,427 +0.23(+4.70%)
Jul 29, 2020 5.082 5.320 4.843 4.881 52,292 -0.34(-6.58%)
Jul 28, 2020 4.977 5.445 4.977 5.225 56,255 +0.11(+2.05%)
Jul 27, 2020 5.359 5.712 5.034 5.120 103,911 -0.51(-9.00%)
Jul 24, 2020 6.113 6.257 5.492 5.626 289,466 -1.25(-18.19%)
Jul 23, 2020 8.148 9.122 6.171 6.877 1,924,585 -0.60(-8.05%)
Jul 22, 2020 5.827 8.310 5.827 7.479 4,118,220 +2.69(+56.29%)
Jul 21, 2020 4.547 5.158 4.547 4.786 395,556 +0.26(+5.70%)
Jul 20, 2020 4.537 4.642 4.518 4.528 9,313 +0.05(+1.07%)
Jul 17, 2020 4.518 4.652 4.464 4.480 11,306 -0.06(-1.26%)
Jul 16, 2020 4.766 4.766 4.537 4.537 18,285 -0.02(-0.42%)
Jul 15, 2020 4.604 4.709 4.499 4.556 24,999 -0.03(-0.62%)
Jul 14, 2020 4.776 4.926 4.585 4.585 16,875 -0.01(-0.21%)
Jul 13, 2020 4.633 4.862 4.561 4.595 27,662 -0.04(-0.82%)
Jul 10, 2020 4.852 4.852 4.596 4.633 9,422 -0.02(-0.41%)
Jul 09, 2020 4.833 4.870 4.528 4.652 27,195 -0.32(-6.35%)
Jul 08, 2020 5.512 5.704 4.814 4.967 84,976 -0.32(-6.14%)
Jul 07, 2020 4.757 5.894 4.728 5.292 395,972 +0.43(+8.84%)
Jul 06, 2020 4.585 4.967 4.499 4.862 88,780 +0.32(+7.16%)
Jul 02, 2020 4.642 4.702 4.308 4.537 72,863 -0.14(-3.06%)
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.