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 (%)
Mar 31, 2020 2.741 2.961 2.722 2.961 2,117 +0.23(+8.39%)
Mar 30, 2020 2.847 2.847 2.732 2.732 474 -0.16(-5.61%)
Mar 27, 2020 3.181 3.181 2.722 2.894 6,700 -0.30(-9.28%)
Mar 26, 2020 3.267 3.534 2.875 3.190 10,489 +0.13(+4.18%)
Mar 25, 2020 2.474 4.776 2.464 3.062 25,724 +0.58(+23.31%)
Mar 24, 2020 2.818 3.305 2.398 2.484 2,890 +0.13(+5.69%)
Mar 23, 2020 3.343 3.343 2.340 2.350 6,618 -0.05(-1.99%)
Mar 20, 2020 2.426 2.426 2.398 2.398 942 +0.05(+2.03%)
Mar 19, 2020 2.675 2.684 2.350 2.350 21,069 +0.02(+0.80%)
Mar 18, 2020 2.579 2.579 2.331 2.331 2,206 -0.26(-9.88%)
Mar 17, 2020 2.799 2.904 2.579 2.587 6,890 -0.23(-8.20%)
Mar 16, 2020 3.171 3.424 2.818 2.818 11,279 -0.09(-2.96%)
Mar 13, 2020 2.913 2.928 2.904 2.904 1,046 -0.01(-0.33%)
Mar 12, 2020 2.967 2.967 2.866 2.913 2,584 -0.16(-5.28%)
Mar 11, 2020 3.248 3.248 2.961 3.076 1,839 -0.22(-6.67%)
Mar 10, 2020 3.362 3.362 3.284 3.295 3,165 -0.32(-8.97%)
Mar 09, 2020 3.996 3.996 2.961 3.620 6,895 -0.33(-8.45%)
Mar 06, 2020 4.585 4.585 3.935 3.955 2,826 +0.28(+7.53%)
Mar 05, 2020 3.706 3.935 3.678 3.678 8,320 -0.10(-2.53%)
Mar 04, 2020 3.961 4.184 3.659 3.773 7,735 -0.24(-5.95%)
Mar 03, 2020 3.931 4.069 3.582 4.012 13,456 -0.02(-0.47%)
Mar 02, 2020 3.553 4.489 3.534 4.031 43,175 +0.17(+4.34%)
Feb 28, 2020 3.821 3.869 3.649 3.863 5,967 -0.31(-7.45%)
Feb 27, 2020 4.251 4.375 4.107 4.174 2,826 -0.24(-5.41%)
Feb 26, 2020 4.537 4.824 4.382 4.413 2,237 -0.22(-4.74%)
Feb 25, 2020 4.661 4.977 4.461 4.632 4,252 +0.24(+5.43%)
Feb 24, 2020 5.091 5.349 4.298 4.394 15,330 -0.84(-16.06%)
Feb 21, 2020 5.323 5.736 4.872 5.235 22,194 +0.17(+3.40%)
Feb 20, 2020 5.064 6.209 4.882 5.063 81,184 +0.02(+0.44%)
Feb 19, 2020 4.164 5.244 4.107 5.040 24,022 +0.83(+19.79%)
Feb 18, 2020 4.193 4.208 3.978 4.208 2,071 +0.00(+0.11%)
Feb 14, 2020 4.203 4.203 4.203 4.203 418 -0.26(-5.74%)
Feb 13, 2020 4.459 4.459 4.459 302 +0.00(+0.00%)
Feb 12, 2020 4.107 4.722 4.098 4.459 15,301 +0.45(+11.14%)
Feb 11, 2020 3.792 4.303 3.764 4.012 7,189 +0.19(+5.00%)
Feb 10, 2020 3.821 3.821 3.821 197 +0.00(+0.00%)
Feb 07, 2020 3.945 4.050 3.821 3.821 1,570 -0.24(-5.88%)
Feb 06, 2020 4.060 4.060 4.060 4.060 615 +0.00(+0.08%)
Feb 05, 2020 4.002 4.056 3.912 4.056 946 +0.22(+5.70%)
Feb 04, 2020 3.964 4.007 3.821 3.838 3,662 -0.19(-4.80%)
Feb 03, 2020 4.489 4.489 4.012 4.031 4,457 -0.63(-13.52%)
Jan 31, 2020 4.275 4.661 4.275 4.661 5,967 +0.02(+0.41%)
Jan 30, 2020 4.537 4.661 4.158 4.642 4,236 -0.02(-0.41%)
Jan 29, 2020 4.569 4.671 4.569 4.661 1,593 -0.01(-0.20%)
Jan 28, 2020 4.671 4.671 4.671 640 +0.00(+0.00%)
Jan 27, 2020 4.683 4.910 4.577 4.671 4,908 +0.11(+2.30%)
Jan 24, 2020 4.642 5.063 4.528 4.566 16,436 +0.06(+1.27%)
Jan 23, 2020 4.298 4.537 4.298 4.509 7,066 -0.01(-0.32%)
Jan 22, 2020 4.556 4.585 4.165 4.523 4,267 -0.09(-1.96%)
Jan 21, 2020 4.738 4.738 4.614 4.614 16,196 -0.16(-3.34%)
Jan 17, 2020 4.642 4.836 4.470 4.773 13,295 +0.18(+3.89%)
Jan 16, 2020 4.595 4.595 4.595 4.595 410 +0.10(+2.12%)
Jan 15, 2020 4.537 4.604 4.418 4.499 14,641 -0.05(-1.05%)
Jan 14, 2020 4.499 4.612 4.489 4.547 8,935 +0.06(+1.27%)
Jan 13, 2020 4.509 4.719 4.489 4.489 11,083 -0.09(-1.88%)
Jan 10, 2020 4.585 4.766 4.509 4.575 15,284 -0.10(-2.04%)
Jan 09, 2020 4.690 4.910 4.633 4.671 29,686 +0.08(+1.66%)
Jan 08, 2020 6.257 6.352 4.489 4.595 167,171 -0.95(-17.07%)
Jan 07, 2020 4.489 6.209 4.298 5.540 155,474 +1.22(+28.32%)
Jan 06, 2020 3.725 4.776 3.725 4.318 89,689 +0.69(+18.95%)
Jan 03, 2020 3.343 3.916 3.152 3.630 43,205 +0.67(+22.58%)
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.