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 (%)
Dec 31, 2020 3.515 3.515 3.515 1,053,641 -0.12(-3.41%)
Dec 30, 2020 3.706 3.821 3.506 3.639 1,053,641 +0.11(+2.97%)
Dec 29, 2020 3.744 3.783 3.496 3.534 113,128 -0.15(-4.15%)
Dec 28, 2020 3.582 3.821 3.496 3.687 728,261 +0.10(+2.66%)
Dec 24, 2020 3.630 3.668 3.534 3.592 96,523 +0.00(+0.00%)
Dec 23, 2020 3.496 3.658 3.477 3.592 113,374 +0.13(+3.87%)
Dec 22, 2020 3.506 3.544 3.420 3.458 120,487 -0.05(-1.36%)
Dec 21, 2020 3.410 3.544 3.410 3.506 128,191 +0.06(+1.66%)
Dec 18, 2020 3.649 3.670 3.448 3.448 200,689 -0.17(-4.75%)
Dec 17, 2020 3.639 3.668 3.553 3.620 137,915 -0.01(-0.26%)
Dec 16, 2020 3.678 3.687 3.486 3.630 266,495 -0.08(-2.06%)
Dec 15, 2020 3.773 3.830 3.592 3.706 304,154 +0.00(+0.00%)
Dec 14, 2020 3.821 3.880 3.669 3.706 279,439 -0.06(-1.52%)
Dec 11, 2020 3.859 3.888 3.716 3.764 108,353 -0.13(-3.43%)
Dec 10, 2020 3.678 3.935 3.649 3.897 297,371 +0.28(+7.65%)
Dec 09, 2020 3.744 3.773 3.534 3.620 214,650 -0.07(-1.81%)
Dec 08, 2020 3.792 3.830 3.639 3.687 245,401 -0.16(-4.22%)
Dec 07, 2020 3.955 4.060 3.754 3.849 332,673 -0.08(-1.95%)
Dec 04, 2020 3.955 4.098 3.878 3.926 219,324 +0.00(+0.00%)
Dec 03, 2020 4.117 4.126 3.878 3.926 392,874 -0.22(-5.30%)
Dec 02, 2020 4.079 4.298 3.926 4.146 511,444 +0.10(+2.36%)
Dec 01, 2020 3.955 4.098 3.706 4.050 580,023 +0.19(+4.95%)
Nov 30, 2020 3.811 3.888 3.592 3.859 345,428 -0.01(-0.25%)
Nov 27, 2020 3.916 3.955 3.783 3.869 169,597 -0.13(-3.34%)
Nov 25, 2020 3.964 4.107 3.725 4.002 403,892 -0.02(-0.47%)
Nov 24, 2020 3.821 4.298 3.716 4.021 2,424,217 +0.71(+21.33%)
Nov 23, 2020 3.200 3.315 3.114 3.315 330,703 +0.14(+4.52%)
Nov 20, 2020 3.343 3.414 3.076 3.171 583,958 -0.11(-3.21%)
Nov 19, 2020 3.038 3.439 3.009 3.276 532,717 +0.18(+5.86%)
Nov 18, 2020 3.057 3.152 3.038 3.095 233,767 +0.04(+1.25%)
Nov 17, 2020 3.047 3.124 3.018 3.057 91,218 +0.01(+0.31%)
Nov 16, 2020 3.124 3.200 3.018 3.047 253,844 -0.02(-0.62%)
Nov 13, 2020 3.152 3.152 3.009 3.066 315,429 -0.11(-3.60%)
Nov 12, 2020 2.990 3.286 2.923 3.181 1,460,597 -0.65(-16.96%)
Nov 11, 2020 4.098 4.346 3.821 3.830 225,389 -0.20(-4.98%)
Nov 10, 2020 3.926 4.222 3.897 4.031 159,015 +0.10(+2.43%)
Nov 09, 2020 4.193 4.346 3.897 3.935 194,066 +0.09(+2.23%)
Nov 06, 2020 3.926 4.060 3.821 3.849 75,690 -0.17(-4.28%)
Nov 05, 2020 4.069 4.212 3.964 4.021 70,079 -0.05(-1.17%)
Nov 04, 2020 4.079 4.079 3.935 4.069 37,142 +0.00(+0.00%)
Nov 03, 2020 4.002 4.203 3.926 4.069 79,130 +0.20(+5.19%)
Nov 02, 2020 3.916 4.012 3.770 3.869 100,318 +0.03(+0.75%)
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%)
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.