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 (-2.55%)
Streaming Delayed Price Updated: 3:50 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 (%)
Oct 30, 2020 4.298 4.298 3.687 3.840 258,792 -0.60(-13.55%)
Oct 29, 2020 4.575 4.595 4.298 4.442 124,956 -0.19(-4.12%)
Oct 28, 2020 4.833 4.833 4.585 4.633 101,607 -0.31(-6.19%)
Oct 27, 2020 4.919 5.053 4.786 4.938 84,608 +0.07(+1.37%)
Oct 26, 2020 5.015 5.187 4.681 4.872 202,953 -0.10(-1.92%)
Oct 23, 2020 5.110 5.139 4.929 4.967 89,614 -0.12(-2.44%)
Oct 22, 2020 4.814 5.149 4.795 5.091 371,671 +0.24(+4.92%)
Oct 21, 2020 4.881 5.063 4.786 4.852 206,818 +0.00(+0.00%)
Oct 20, 2020 4.919 5.082 4.805 4.852 172,822 -0.13(-2.68%)
Oct 19, 2020 4.852 5.397 4.805 4.986 308,460 +0.02(+0.38%)
Oct 16, 2020 5.158 5.225 4.948 4.967 148,763 -0.17(-3.35%)
Oct 15, 2020 5.149 5.263 4.977 5.139 196,460 -0.13(-2.54%)
Oct 14, 2020 5.406 5.703 5.101 5.273 403,186 -0.16(-2.99%)
Oct 13, 2020 5.149 6.094 5.149 5.435 1,886,075 +0.49(+9.85%)
Oct 12, 2020 5.063 5.235 4.872 4.948 181,161 -0.17(-3.36%)
Oct 09, 2020 5.063 5.445 4.967 5.120 418,758 -0.35(-6.46%)
Oct 08, 2020 4.929 6.591 4.929 5.473 2,940,125 +0.49(+9.77%)
Oct 07, 2020 5.282 5.330 4.824 4.986 376,010 -0.36(-6.79%)
Oct 06, 2020 4.967 5.970 4.805 5.349 1,537,501 +0.32(+6.46%)
Oct 05, 2020 4.938 5.254 4.700 5.024 402,619 +0.05(+0.96%)
Oct 02, 2020 4.671 5.063 4.671 4.977 222,046 -0.11(-2.07%)
Oct 01, 2020 4.843 5.340 4.776 5.082 461,883 +0.31(+6.40%)
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%)
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.