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

U S Energy Corp (NQ: USEG )

1.150 -0.030 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 1.160 1.170 1.140 1.150 28,992 -0.03(-2.54%)
May 09, 2024 1.180 1.180 1.150 1.180 21,622 +0.01(+0.85%)
May 08, 2024 1.130 1.170 1.130 1.170 16,845 +0.01(+0.86%)
May 07, 2024 1.150 1.190 1.150 1.160 19,903 +0.01(+0.87%)
May 06, 2024 1.170 1.190 1.150 1.150 28,295 +0.00(+0.00%)
May 03, 2024 1.180 1.180 1.150 1.150 6,751 -0.01(-0.43%)
May 02, 2024 1.180 1.180 1.150 1.155 20,127 -0.00(-0.43%)
May 01, 2024 1.200 1.206 1.150 1.160 21,602 -0.03(-2.52%)
Apr 30, 2024 1.170 1.210 1.130 1.190 52,232 +0.02(+1.71%)
Apr 29, 2024 1.160 1.210 1.140 1.170 37,448 +0.00(+0.00%)
Apr 26, 2024 1.210 1.210 1.080 1.170 89,857 -0.01(-0.82%)
Apr 25, 2024 1.190 1.210 1.150 1.180 29,515 -0.03(-2.50%)
Apr 24, 2024 1.250 1.250 1.190 1.210 50,849 -0.01(-0.82%)
Apr 23, 2024 1.240 1.260 1.210 1.220 70,295 -0.03(-2.40%)
Apr 22, 2024 1.280 1.290 1.240 1.250 70,566 -0.04(-3.10%)
Apr 19, 2024 1.310 1.370 1.280 1.290 221,268 +0.04(+3.20%)
Apr 18, 2024 1.290 1.300 1.240 1.250 105,303 -0.02(-1.57%)
Apr 17, 2024 1.260 1.340 1.210 1.270 192,964 -0.01(-0.78%)
Apr 16, 2024 1.430 1.670 1.250 1.280 925,007 -0.10(-7.25%)
Apr 15, 2024 1.350 1.400 1.220 1.380 497,821 +0.09(+6.98%)
Apr 12, 2024 1.240 1.490 1.240 1.290 1,035,255 +0.06(+4.88%)
Apr 11, 2024 1.260 1.260 1.220 1.230 28,156 -0.01(-0.81%)
Apr 10, 2024 1.180 1.280 1.161 1.240 86,784 -0.02(-1.59%)
Apr 09, 2024 1.330 1.360 1.240 1.260 60,134 -0.08(-5.97%)
Apr 08, 2024 1.320 1.380 1.310 1.340 78,676 +0.05(+3.47%)
Apr 05, 2024 1.250 1.340 1.210 1.295 118,815 +0.05(+4.44%)
Apr 04, 2024 1.230 1.267 1.200 1.240 111,557 +0.00(+0.00%)
Apr 03, 2024 1.240 1.270 1.180 1.240 105,923 +0.00(+0.00%)
Apr 02, 2024 1.170 1.270 1.142 1.240 231,390 +0.09(+7.83%)
Apr 01, 2024 1.100 1.150 1.080 1.150 82,266 +0.07(+6.48%)
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%)
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.