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 (%)
Nov 29, 2019 3.229 3.624 3.224 3.224 219 +0.01(+0.36%)
Nov 27, 2019 3.152 3.310 3.152 3.212 806 +0.04(+1.23%)
Nov 26, 2019 3.343 3.506 3.152 3.173 6,962 -0.17(-5.11%)
Nov 25, 2019 3.343 3.510 3.152 3.344 2,526 -0.19(-5.35%)
Nov 22, 2019 3.722 3.722 3.343 3.533 533 -0.05(-1.33%)
Nov 21, 2019 3.534 3.821 3.439 3.581 2,115 +0.14(+4.14%)
Nov 20, 2019 3.534 4.012 3.439 3.439 2,454 -0.10(-2.70%)
Nov 19, 2019 3.534 3.916 3.439 3.534 2,721 +0.10(+2.78%)
Nov 18, 2019 3.534 3.534 3.248 3.439 411 +0.00(+0.03%)
Nov 15, 2019 3.102 3.439 3.102 3.438 4,166 +0.14(+4.32%)
Nov 14, 2019 3.379 3.439 3.248 3.295 530 -0.09(-2.79%)
Nov 13, 2019 3.341 3.439 3.256 3.390 467 +0.05(+1.40%)
Nov 12, 2019 2.875 3.464 2.875 3.343 651 -0.05(-1.49%)
Nov 11, 2019 3.343 3.529 3.343 3.394 1,162 -0.05(-1.36%)
Nov 08, 2019 3.499 3.674 3.440 3.441 240 +0.00(+0.06%)
Nov 07, 2019 3.537 3.781 3.439 3.439 215 +0.00(+0.00%)
Nov 06, 2019 3.248 3.781 3.248 3.439 1,113 -0.23(-6.15%)
Nov 05, 2019 3.343 3.821 3.343 3.664 694 -0.06(-1.64%)
Nov 04, 2019 4.012 4.012 2.962 3.725 5,384 -0.38(-9.30%)
Nov 01, 2019 3.916 4.373 3.916 4.107 931 -0.03(-0.81%)
Oct 31, 2019 4.107 4.394 3.840 4.141 365 +0.21(+5.37%)
Oct 30, 2019 4.012 4.012 3.821 3.930 482 +0.01(+0.32%)
Oct 29, 2019 4.202 4.202 3.917 3.917 899 -0.09(-2.15%)
Oct 28, 2019 4.394 4.394 3.916 4.003 2,022 -0.31(-7.18%)
Oct 25, 2019 4.013 4.489 4.013 4.313 355 +0.02(+0.58%)
Oct 24, 2019 4.309 4.309 4.129 4.288 2,188 -0.23(-5.20%)
Oct 23, 2019 4.105 4.523 4.105 4.523 525 +0.22(+5.20%)
Oct 22, 2019 4.394 4.553 4.299 4.299 659 -0.28(-6.21%)
Oct 21, 2019 4.585 4.585 4.489 4.584 1,040 -0.00(-0.06%)
Oct 18, 2019 4.776 4.776 4.585 4.587 1,350 -0.19(-3.96%)
Oct 17, 2019 4.872 4.967 4.776 4.776 758 -0.10(-1.96%)
Oct 16, 2019 4.872 4.872 4.586 4.872 1,342 +0.00(+0.00%)
Oct 15, 2019 4.585 4.872 4.585 4.872 2,585 +0.10(+2.00%)
Oct 14, 2019 4.872 4.872 4.589 4.776 1,068 +0.05(+1.01%)
Oct 11, 2019 4.585 4.872 4.585 4.728 942 +0.14(+3.10%)
Oct 10, 2019 4.872 4.872 4.489 4.586 336 -0.29(-5.86%)
Oct 09, 2019 4.872 4.872 4.307 4.872 518 +0.00(+0.00%)
Oct 08, 2019 4.872 4.872 4.403 4.872 650 +0.24(+5.15%)
Oct 07, 2019 4.556 4.872 4.489 4.633 647 -0.14(-3.00%)
Oct 04, 2019 4.585 4.872 4.489 4.776 910 -0.10(-1.96%)
Oct 03, 2019 4.890 4.890 4.442 4.872 1,462 +0.38(+8.51%)
Oct 02, 2019 4.872 4.966 4.394 4.489 1,995 +0.09(+2.06%)
Oct 01, 2019 4.872 4.872 4.399 4.399 682 -0.47(-9.71%)
Sep 30, 2019 4.776 4.967 4.394 4.872 564 +0.29(+6.25%)
Sep 27, 2019 4.489 4.714 4.403 4.585 387 +0.10(+2.13%)
Sep 26, 2019 4.776 4.967 4.489 4.489 1,116 -0.13(-2.89%)
Sep 25, 2019 5.063 5.063 4.502 4.623 913 +0.04(+0.79%)
Sep 24, 2019 4.633 4.851 4.585 4.587 629 -0.24(-4.91%)
Sep 23, 2019 5.291 5.291 4.585 4.824 1,094 -0.24(-4.72%)
Sep 20, 2019 4.681 5.063 4.298 5.063 4,512 +0.32(+6.68%)
Sep 19, 2019 5.063 5.063 4.702 4.745 943 -0.22(-4.46%)
Sep 18, 2019 5.229 5.229 4.776 4.967 1,383 +0.00(+0.00%)
Sep 17, 2019 5.731 5.731 4.728 4.967 12,153 -0.56(-10.16%)
Sep 16, 2019 5.731 6.208 5.259 5.529 16,032 +0.11(+2.05%)
Sep 13, 2019 5.540 5.540 5.064 5.418 2,146 +0.00(+0.04%)
Sep 12, 2019 5.349 5.416 5.254 5.416 623 +0.16(+3.09%)
Sep 11, 2019 5.333 5.333 5.158 5.254 507 -0.27(-4.83%)
Sep 10, 2019 4.967 5.636 4.967 5.520 4,246 -0.03(-0.53%)
Sep 09, 2019 5.063 5.550 5.063 5.550 1,199 +0.44(+8.58%)
Sep 06, 2019 5.063 5.316 5.063 5.111 293 -0.24(-4.46%)
Sep 05, 2019 4.948 5.376 4.948 5.350 182 +0.18(+3.51%)
Sep 04, 2019 5.501 5.550 4.872 5.169 953 +0.30(+6.10%)
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.