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 (%)
Jan 31, 2019 8.785 8.785 8.217 8.743 542 +0.05(+0.62%)
Jan 30, 2019 8.785 8.785 8.307 8.689 669 +0.38(+4.60%)
Jan 29, 2019 8.594 8.730 8.307 8.307 749 -0.19(-2.25%)
Jan 28, 2019 8.403 8.785 8.403 8.498 849 +0.29(+3.49%)
Jan 25, 2019 8.976 8.976 8.212 8.212 795 +0.10(+1.18%)
Jan 24, 2019 8.976 8.976 8.116 8.116 812 -0.26(-3.06%)
Jan 23, 2019 7.961 8.594 7.961 8.372 323 -0.01(-0.14%)
Jan 22, 2019 8.403 8.403 7.639 8.384 696 +0.17(+2.09%)
Jan 18, 2019 7.639 8.212 7.639 8.212 439 +0.67(+8.86%)
Jan 17, 2019 7.498 7.644 7.353 7.543 1,481 -0.57(-7.06%)
Jan 16, 2019 7.543 8.116 7.543 8.116 202 +0.29(+3.66%)
Jan 15, 2019 7.734 8.203 7.644 7.830 533 +0.38(+5.13%)
Jan 14, 2019 7.198 7.454 7.198 7.448 791 -0.29(-3.70%)
Jan 11, 2019 7.734 7.734 7.352 7.734 492 -0.09(-1.10%)
Jan 10, 2019 7.448 8.021 7.257 7.820 617 +0.21(+2.70%)
Jan 09, 2019 7.639 8.121 7.485 7.615 2,778 +0.17(+2.23%)
Jan 08, 2019 7.257 7.933 7.257 7.449 1,563 -0.41(-5.20%)
Jan 07, 2019 7.820 7.857 7.820 7.857 84 +0.41(+5.50%)
Jan 04, 2019 7.161 7.734 7.161 7.448 1,560 -0.35(-4.44%)
Jan 03, 2019 7.793 7.793 7.793 7.793 256 +0.90(+13.05%)
Jan 02, 2019 6.820 7.018 6.820 6.894 100 +0.50(+7.76%)
Dec 31, 2018 7.066 7.066 6.397 6.397 2,503 -0.29(-4.29%)
Dec 28, 2018 6.970 6.970 6.206 6.684 3,529 -0.42(-5.98%)
Dec 27, 2018 7.639 7.669 6.684 7.109 3,632 -0.24(-3.31%)
Dec 26, 2018 6.970 7.352 5.968 7.352 7,519 +0.76(+11.59%)
Dec 24, 2018 6.875 7.352 6.206 6.588 4,115 -0.29(-4.17%)
Dec 21, 2018 6.684 7.639 6.684 6.875 4,325 +0.17(+2.56%)
Dec 20, 2018 7.543 8.051 6.703 6.703 771 -0.84(-11.14%)
Dec 19, 2018 7.639 7.845 7.543 7.543 1,287 -0.29(-3.66%)
Dec 18, 2018 7.830 8.056 7.830 7.830 870 -0.02(-0.24%)
Dec 17, 2018 7.734 7.925 7.639 7.849 1,370 +0.11(+1.48%)
Dec 14, 2018 7.734 7.734 7.734 7.734 83 +0.00(+0.00%)
Dec 13, 2018 7.806 7.806 7.734 7.734 86 -0.13(-1.71%)
Dec 12, 2018 8.141 8.212 7.869 7.869 2,926 +0.04(+0.50%)
Dec 11, 2018 7.869 8.384 7.809 7.830 240 -0.57(-6.82%)
Dec 10, 2018 8.880 8.884 7.899 8.403 1,704 -0.19(-2.22%)
Dec 07, 2018 8.116 8.976 8.116 8.594 2,440 +0.67(+8.42%)
Dec 06, 2018 7.672 8.116 7.672 7.926 865 -0.19(-2.34%)
Dec 04, 2018 8.116 8.594 8.021 8.116 1,434 +0.28(+3.58%)
Dec 03, 2018 7.878 8.116 7.835 7.835 669 -0.55(-6.54%)
Nov 30, 2018 7.877 9.071 7.877 8.384 240 -0.17(-1.99%)
Nov 29, 2018 8.462 8.976 7.876 8.553 1,304 +0.34(+4.16%)
Nov 28, 2018 8.438 8.565 8.097 8.212 648 +0.00(+0.00%)
Nov 27, 2018 8.498 8.498 7.669 8.212 988 -0.38(-4.44%)
Nov 26, 2018 7.734 8.594 7.639 8.594 738 +0.95(+12.50%)
Nov 23, 2018 8.116 8.212 7.639 7.639 2,754 -0.57(-6.99%)
Nov 21, 2018 8.213 8.213 8.213 0 -0.09(-1.14%)
Nov 20, 2018 8.321 8.403 7.753 8.307 1,375 +0.38(+4.82%)
Nov 19, 2018 7.830 8.363 7.639 7.925 1,154 +0.10(+1.22%)
Nov 16, 2018 7.734 8.212 7.734 7.830 4,272 -0.36(-4.45%)
Nov 15, 2018 7.925 8.498 7.830 8.194 4,473 +0.08(+0.96%)
Nov 14, 2018 8.689 9.468 8.116 8.116 41,919 -0.95(-10.53%)
Nov 13, 2018 8.594 9.548 8.141 9.071 1,431 +0.38(+4.40%)
Nov 12, 2018 9.020 9.020 8.689 8.689 459 -0.33(-3.70%)
Nov 09, 2018 8.976 9.071 8.976 9.023 617 -0.14(-1.56%)
Nov 08, 2018 9.166 9.166 9.099 9.166 311 -0.00(-0.01%)
Nov 07, 2018 9.469 9.469 9.069 9.167 685 -0.38(-3.99%)
Nov 06, 2018 9.404 9.548 9.320 9.548 101 +0.19(+2.04%)
Nov 05, 2018 9.100 9.835 8.928 9.357 530 -0.10(-1.01%)
Nov 02, 2018 10.03 10.03 8.785 9.453 1,371 -0.14(-1.49%)
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.