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

U S Energy Corp (NQ: USEG )

1.170 -0.010 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 1.050 1.109 1.040 1.080 43,057 +0.02(+1.89%)
Mar 27, 2024 1.060 1.083 1.020 1.060 83,331 -0.08(-7.02%)
Mar 26, 2024 1.150 1.190 1.090 1.140 157,900 +0.02(+1.79%)
Mar 25, 2024 1.040 1.130 1.040 1.120 111,016 +0.08(+7.69%)
Mar 22, 2024 1.030 1.040 1.030 1.040 30,002 +0.01(+0.97%)
Mar 21, 2024 1.020 1.040 1.020 1.030 70,889 +0.01(+0.98%)
Mar 20, 2024 1.030 1.030 1.010 1.020 21,290 +0.01(+0.99%)
Mar 19, 2024 1.010 1.020 1.010 1.010 20,570 +0.01(+1.00%)
Mar 18, 2024 1.020 1.020 1.000 1.000 31,308 -0.01(-0.99%)
Mar 15, 2024 1.010 1.020 1.010 1.010 15,571 +0.00(+0.00%)
Mar 14, 2024 1.000 1.020 1.000 1.010 43,077 +0.01(+1.00%)
Mar 13, 2024 1.010 1.020 1.000 1.000 22,585 +0.00(+0.00%)
Mar 12, 2024 1.020 1.020 1.000 1.000 27,985 -0.02(-1.96%)
Mar 11, 2024 1.010 1.020 1.010 1.020 10,395 +0.02(+2.00%)
Mar 08, 2024 1.010 1.020 1.000 1.000 15,807 -0.01(-0.99%)
Mar 07, 2024 1.020 1.020 1.005 1.010 15,713 +0.00(+0.00%)
Mar 06, 2024 1.040 1.040 1.010 1.010 23,697 -0.02(-1.94%)
Mar 05, 2024 1.030 1.040 1.010 1.030 21,914 +0.00(+0.48%)
Mar 04, 2024 1.030 1.030 1.010 1.025 9,695 -0.00(-0.48%)
Mar 01, 2024 1.030 1.049 1.020 1.030 19,628 +0.01(+0.98%)
Feb 29, 2024 1.040 1.040 1.020 1.020 20,123 -0.01(-0.97%)
Feb 28, 2024 1.020 1.050 1.010 1.030 26,700 +0.01(+0.98%)
Feb 27, 2024 1.020 1.030 1.010 1.020 12,790 +0.00(+0.00%)
Feb 26, 2024 1.000 1.030 1.000 1.020 17,632 +0.02(+1.49%)
Feb 23, 2024 1.000 1.020 1.000 1.005 17,844 +0.00(+0.50%)
Feb 22, 2024 1.000 1.025 1.000 1.000 29,447 +0.00(+0.00%)
Feb 21, 2024 1.010 1.020 1.000 1.000 7,882 -0.01(-0.99%)
Feb 20, 2024 1.010 1.015 1.000 1.010 21,568 +0.00(+0.00%)
Feb 16, 2024 1.010 1.028 1.005 1.010 13,601 +0.00(+0.00%)
Feb 15, 2024 1.020 1.030 1.010 1.010 28,494 -0.01(-0.98%)
Feb 14, 2024 1.010 1.029 1.010 1.020 12,841 +0.00(+0.44%)
Feb 13, 2024 1.000 1.020 1.000 1.016 17,289 +0.01(+0.54%)
Feb 12, 2024 1.000 1.030 1.000 1.010 30,236 +0.00(+0.00%)
Feb 09, 2024 1.010 1.030 1.010 1.010 15,390 +0.00(+0.00%)
Feb 08, 2024 1.010 1.040 1.010 1.010 13,266 +0.00(+0.00%)
Feb 07, 2024 1.030 1.040 1.010 1.010 23,935 -0.01(-0.98%)
Feb 06, 2024 1.020 1.040 1.010 1.020 28,534 -0.01(-0.97%)
Feb 05, 2024 1.030 1.050 1.020 1.030 34,737 -0.01(-0.96%)
Feb 02, 2024 1.040 1.050 1.030 1.040 18,551 -0.01(-0.95%)
Feb 01, 2024 1.070 1.070 1.030 1.050 19,455 +0.01(+0.96%)
Jan 31, 2024 1.070 1.070 1.040 1.040 15,896 +0.00(+0.00%)
Jan 30, 2024 1.080 1.100 1.020 1.040 42,241 -0.00(-0.10%)
Jan 29, 2024 1.070 1.080 1.020 1.041 93,463 -0.05(-4.50%)
Jan 26, 2024 1.090 1.100 1.070 1.090 27,718 +0.00(+0.00%)
Jan 25, 2024 1.090 1.090 1.060 1.090 25,668 +0.02(+1.87%)
Jan 24, 2024 1.060 1.070 1.040 1.070 23,962 +0.01(+0.94%)
Jan 23, 2024 1.040 1.060 1.040 1.060 28,617 +0.01(+0.95%)
Jan 22, 2024 1.060 1.070 1.042 1.050 27,005 +0.02(+1.94%)
Jan 19, 2024 1.050 1.089 1.030 1.030 43,499 -0.03(-2.83%)
Jan 18, 2024 1.050 1.075 1.050 1.060 24,193 -0.01(-0.93%)
Jan 17, 2024 1.050 1.090 1.050 1.070 38,066 -0.02(-1.83%)
Jan 16, 2024 1.130 1.120 1.080 1.090 16,850 -0.02(-1.80%)
Jan 12, 2024 1.100 1.130 1.080 1.110 43,039 +0.03(+2.78%)
Jan 11, 2024 1.050 1.080 1.050 1.080 31,543 +0.02(+1.89%)
Jan 10, 2024 1.060 1.070 1.040 1.060 62,338 +0.02(+1.92%)
Jan 09, 2024 1.070 1.070 1.020 1.040 38,243 -0.02(-1.89%)
Jan 08, 2024 1.070 1.070 1.021 1.060 65,610 +0.00(+0.00%)
Jan 05, 2024 1.070 1.080 1.050 1.060 57,160 +0.00(+0.00%)
Jan 04, 2024 1.080 1.080 1.050 1.060 35,098 -0.02(-1.85%)
Jan 03, 2024 1.100 1.120 1.070 1.080 76,886 -0.01(-0.92%)
Jan 02, 2024 1.040 1.110 1.030 1.090 100,012 +0.09(+8.99%)
Dec 29, 2023 1.000 1.077 1.000 1.000 137,832 +0.00(+0.05%)
Dec 28, 2023 1.050 1.087 0.9996 0.9996 142,103 -0.08(-7.45%)
Dec 27, 2023 1.140 1.144 1.070 1.080 98,117 -0.03(-2.69%)
Dec 26, 2023 1.090 1.120 1.090 1.110 95,148 +0.02(+1.83%)
Dec 22, 2023 1.100 1.100 1.075 1.090 75,717 -0.00(-0.46%)
Dec 21, 2023 1.080 1.100 1.040 1.095 60,772 +0.01(+1.39%)
Dec 20, 2023 1.090 1.090 1.043 1.080 95,077 +0.02(+1.89%)
Dec 19, 2023 1.040 1.070 1.021 1.060 52,496 +0.01(+0.95%)
Dec 18, 2023 1.000 1.060 0.9700 1.050 103,279 +0.08(+8.65%)
Dec 15, 2023 0.9800 0.9800 0.9530 0.9664 66,009 -0.01(-1.38%)
Dec 14, 2023 0.9896 0.9896 0.9502 0.9799 92,088 +0.02(+2.61%)
Dec 13, 2023 0.9300 0.9700 0.9200 0.9550 102,733 +0.03(+3.79%)
Dec 12, 2023 1.050 1.050 0.8300 0.9201 351,294 -0.12(-11.53%)
Dec 11, 2023 1.100 1.100 1.040 1.040 117,560 -0.05(-4.59%)
Dec 08, 2023 1.070 1.100 1.070 1.090 96,746 +0.00(+0.00%)
Dec 07, 2023 1.110 1.120 1.010 1.090 105,705 -0.02(-1.80%)
Dec 06, 2023 1.130 1.130 1.100 1.110 46,390 -0.01(-0.89%)
Dec 05, 2023 1.160 1.160 1.110 1.120 49,139 -0.01(-0.88%)
Dec 04, 2023 1.100 1.154 1.100 1.130 71,277 -0.02(-1.31%)
Dec 01, 2023 1.170 1.170 1.130 1.145 50,016 -0.02(-2.14%)
Nov 30, 2023 1.190 1.190 1.115 1.170 47,180 +0.00(+0.00%)
Nov 29, 2023 1.180 1.180 1.130 1.170 32,765 +0.03(+2.63%)
Nov 28, 2023 1.186 1.186 1.130 1.140 37,356 +0.00(+0.00%)
Nov 27, 2023 1.150 1.200 1.120 1.140 44,302 -0.02(-1.72%)
Nov 24, 2023 1.190 1.190 1.150 1.160 19,833 -0.04(-3.33%)
Nov 22, 2023 1.200 1.210 1.180 1.200 16,254 +0.01(+0.84%)
Nov 21, 2023 1.200 1.210 1.190 1.190 15,101 -0.01(-0.83%)
Nov 20, 2023 1.200 1.230 1.182 1.200 16,614 +0.02(+1.69%)
Nov 17, 2023 1.160 1.190 1.160 1.180 15,915 +0.02(+1.72%)
Nov 16, 2023 1.200 1.220 1.150 1.160 44,925 -0.03(-2.52%)
Nov 15, 2023 1.190 1.220 1.180 1.190 26,550 +0.00(+0.00%)
Nov 14, 2023 1.130 1.210 1.130 1.190 32,428 +0.05(+4.39%)
Nov 13, 2023 1.220 1.220 1.140 1.140 25,224 -0.04(-3.61%)
Nov 10, 2023 1.250 1.250 1.120 1.183 87,341 +0.00(+0.23%)
Nov 09, 2023 1.250 1.260 1.120 1.180 72,527 -0.07(-5.60%)
Nov 08, 2023 1.260 1.280 1.250 1.250 53,199 +0.00(+0.00%)
Nov 07, 2023 1.310 1.370 1.250 1.250 115,733 -0.06(-4.58%)
Nov 06, 2023 1.390 1.400 1.300 1.310 79,185 -0.09(-6.43%)
Nov 03, 2023 1.400 1.440 1.376 1.400 81,897 +0.00(+0.00%)
Nov 02, 2023 1.430 1.450 1.370 1.400 186,639 -0.04(-2.78%)
Nov 01, 2023 1.430 1.470 1.400 1.440 47,800 -0.01(-0.69%)
Oct 31, 2023 1.400 1.450 1.400 1.450 87,675 +0.02(+1.40%)
Oct 30, 2023 1.540 1.549 1.420 1.430 130,053 -0.11(-7.12%)
Oct 27, 2023 1.440 1.550 1.380 1.540 263,351 +0.13(+9.19%)
Oct 26, 2023 1.350 1.440 1.320 1.410 86,247 +0.03(+2.17%)
Oct 25, 2023 1.340 1.400 1.290 1.380 136,113 +0.05(+3.76%)
Oct 24, 2023 1.340 1.380 1.330 1.330 27,923 -0.02(-1.48%)
Oct 23, 2023 1.400 1.400 1.320 1.350 39,707 -0.03(-2.17%)
Oct 20, 2023 1.440 1.440 1.350 1.380 56,259 -0.04(-2.82%)
Oct 19, 2023 1.420 1.460 1.380 1.420 110,735 +0.00(+0.21%)
Oct 18, 2023 1.380 1.530 1.380 1.417 178,466 +0.04(+2.68%)
Oct 17, 2023 1.410 1.430 1.380 1.380 45,885 -0.02(-1.43%)
Oct 16, 2023 1.380 1.440 1.377 1.400 93,700 +0.01(+0.72%)
Oct 13, 2023 1.380 1.440 1.350 1.390 104,799 +0.07(+5.18%)
Oct 12, 2023 1.390 1.390 1.310 1.322 22,966 -0.04(-2.82%)
Oct 11, 2023 1.300 1.390 1.300 1.360 58,081 +0.05(+3.82%)
Oct 10, 2023 1.330 1.370 1.310 1.310 42,593 -0.06(-4.38%)
Oct 09, 2023 1.360 1.420 1.290 1.370 157,284 +0.14(+11.38%)
Oct 06, 2023 1.280 1.280 1.230 1.230 11,409 -0.03(-2.38%)
Oct 05, 2023 1.260 1.281 1.250 1.260 21,364 -0.01(-0.79%)
Oct 04, 2023 1.280 1.280 1.250 1.270 18,324 -0.01(-0.78%)
Oct 03, 2023 1.320 1.350 1.230 1.280 73,182 -0.05(-3.76%)
Oct 02, 2023 1.340 1.380 1.310 1.330 21,102 -0.02(-1.48%)
Sep 29, 2023 1.320 1.355 1.320 1.350 6,229 +0.02(+1.50%)
Sep 28, 2023 1.370 1.400 1.330 1.330 25,545 -0.06(-4.32%)
Sep 27, 2023 1.320 1.440 1.320 1.390 80,311 +0.07(+5.30%)
Sep 26, 2023 1.340 1.370 1.320 1.320 28,404 -0.01(-0.75%)
Sep 25, 2023 1.360 1.340 1.320 1.330 17,524 +0.01(+0.76%)
Sep 22, 2023 1.410 1.410 1.320 1.320 12,138 -0.02(-1.49%)
Sep 21, 2023 1.340 1.350 1.330 1.340 11,261 -0.01(-0.74%)
Sep 20, 2023 1.380 1.380 1.350 1.350 18,910 -0.02(-1.46%)
Sep 19, 2023 1.390 1.410 1.357 1.370 14,080 -0.02(-1.44%)
Sep 18, 2023 1.410 1.419 1.370 1.390 34,166 -0.04(-2.80%)
Sep 15, 2023 1.420 1.430 1.400 1.430 29,684 +0.03(+2.14%)
Sep 14, 2023 1.410 1.420 1.400 1.400 22,651 +0.01(+0.72%)
Sep 13, 2023 1.400 1.420 1.390 1.390 15,093 +0.00(+0.00%)
Sep 12, 2023 1.390 1.425 1.390 1.390 39,768 +0.00(+0.00%)
Sep 11, 2023 1.400 1.430 1.380 1.390 20,387 -0.01(-0.79%)
Sep 08, 2023 1.420 1.430 1.400 1.401 26,805 -0.01(-0.64%)
Sep 07, 2023 1.390 1.420 1.380 1.410 21,118 +0.03(+2.17%)
Sep 06, 2023 1.440 1.440 1.370 1.380 24,328 -0.04(-2.82%)
Sep 05, 2023 1.420 1.450 1.390 1.420 82,697 +0.02(+1.43%)
Sep 01, 2023 1.350 1.420 1.330 1.400 102,632 +0.07(+5.26%)
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%)
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.