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 (%)
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%)
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.