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 (%)
Sep 30, 2021 4.526 4.555 4.268 4.373 280,964 -0.19(-4.18%)
Sep 29, 2021 4.306 4.660 4.201 4.564 858,480 +0.26(+5.99%)
Sep 28, 2021 4.679 5.013 4.306 4.306 732,833 -0.44(-9.26%)
Sep 27, 2021 4.726 5.328 4.602 4.746 2,623,668 +0.25(+5.52%)
Sep 24, 2021 4.440 4.746 4.392 4.497 478,244 +0.05(+1.07%)
Sep 23, 2021 4.249 4.488 4.239 4.450 458,869 +0.27(+6.39%)
Sep 22, 2021 4.001 4.220 4.001 4.182 274,330 +0.24(+6.05%)
Sep 21, 2021 3.953 4.077 3.886 3.943 300,579 +0.03(+0.73%)
Sep 20, 2021 3.972 4.020 3.886 3.915 170,613 -0.20(-4.87%)
Sep 17, 2021 4.230 4.507 4.106 4.115 488,527 -0.11(-2.49%)
Sep 16, 2021 4.201 4.316 4.087 4.220 211,603 +0.00(+0.00%)
Sep 15, 2021 4.182 4.364 4.182 4.220 344,391 +0.10(+2.31%)
Sep 14, 2021 4.201 4.335 4.039 4.125 435,655 -0.04(-0.92%)
Sep 13, 2021 4.058 4.230 3.993 4.163 323,658 +0.12(+3.07%)
Sep 10, 2021 3.972 4.163 3.944 4.039 407,040 +0.09(+2.17%)
Sep 09, 2021 3.953 4.104 3.915 3.953 307,062 -0.10(-2.36%)
Sep 08, 2021 3.915 4.077 3.838 4.049 551,849 +0.17(+4.43%)
Sep 07, 2021 3.896 3.943 3.800 3.877 208,578 -0.03(-0.73%)
Sep 03, 2021 3.753 4.001 3.743 3.905 464,845 +0.12(+3.28%)
Sep 02, 2021 3.953 4.087 3.733 3.781 307,462 -0.13(-3.41%)
Sep 01, 2021 3.810 4.049 3.796 3.915 586,751 +0.11(+2.76%)
Aug 31, 2021 3.762 3.819 3.676 3.810 88,181 +0.01(+0.25%)
Aug 30, 2021 3.762 3.819 3.590 3.800 512,308 +0.05(+1.27%)
Aug 27, 2021 3.638 3.791 3.638 3.753 301,548 +0.14(+3.97%)
Aug 26, 2021 3.667 3.714 3.562 3.609 134,694 -0.07(-1.82%)
Aug 25, 2021 3.724 3.732 3.600 3.676 100,959 +0.02(+0.52%)
Aug 24, 2021 3.609 3.695 3.552 3.657 91,861 +0.06(+1.59%)
Aug 23, 2021 3.399 3.667 3.399 3.600 219,608 +0.26(+7.71%)
Aug 20, 2021 3.371 3.400 3.313 3.342 60,579 -0.04(-1.13%)
Aug 19, 2021 3.361 3.428 3.269 3.380 63,977 +0.03(+0.85%)
Aug 18, 2021 3.371 3.504 3.323 3.352 154,852 -0.02(-0.57%)
Aug 17, 2021 3.352 3.398 3.256 3.371 100,035 +0.01(+0.28%)
Aug 16, 2021 3.514 3.514 3.342 3.361 150,932 -0.11(-3.30%)
Aug 13, 2021 3.590 3.647 3.447 3.476 240,742 -0.25(-6.67%)
Aug 12, 2021 3.781 3.781 3.562 3.724 379,808 +0.00(+0.00%)
Aug 11, 2021 3.676 3.886 3.638 3.724 704,136 +0.10(+2.63%)
Aug 10, 2021 3.705 3.772 3.609 3.628 251,508 -0.09(-2.31%)
Aug 09, 2021 3.542 3.838 3.495 3.714 330,316 +0.12(+3.46%)
Aug 06, 2021 3.562 3.590 3.514 3.590 84,704 +0.05(+1.35%)
Aug 05, 2021 3.533 3.628 3.504 3.542 112,205 -0.02(-0.54%)
Aug 04, 2021 3.609 3.657 3.476 3.562 321,893 -0.06(-1.58%)
Aug 03, 2021 3.695 3.743 3.562 3.619 615,979 -0.07(-1.81%)
Aug 02, 2021 3.714 3.762 3.609 3.686 194,934 -0.04(-1.03%)
Jul 30, 2021 3.829 3.848 3.695 3.724 233,993 -0.11(-2.74%)
Jul 29, 2021 3.858 3.908 3.733 3.829 297,481 +0.00(+0.00%)
Jul 28, 2021 3.657 3.962 3.628 3.829 332,531 +0.13(+3.62%)
Jul 27, 2021 3.781 3.781 3.600 3.695 276,767 -0.06(-1.53%)
Jul 26, 2021 3.791 3.905 3.724 3.753 337,458 -0.02(-0.51%)
Jul 23, 2021 3.886 3.905 3.748 3.772 301,910 -0.06(-1.50%)
Jul 22, 2021 3.943 4.010 3.791 3.829 534,764 -0.11(-2.67%)
Jul 21, 2021 3.800 4.001 3.800 3.934 884,241 +0.15(+4.04%)
Jul 20, 2021 3.858 4.010 3.686 3.781 945,721 -0.16(-4.12%)
Jul 19, 2021 3.819 3.943 3.676 3.943 799,458 +0.05(+1.23%)
Jul 16, 2021 4.134 4.163 3.838 3.896 911,917 -0.30(-7.06%)
Jul 15, 2021 4.402 4.421 3.915 4.192 2,804,333 -0.62(-12.90%)
Jul 14, 2021 3.943 7.553 3.858 4.812 79,895,056 +0.84(+21.15%)
Jul 13, 2021 3.896 4.076 3.858 3.972 222,446 +0.07(+1.71%)
Jul 12, 2021 4.010 4.010 3.899 3.905 72,795 -0.20(-4.88%)
Jul 09, 2021 3.896 4.134 3.867 4.106 371,792 +0.24(+6.17%)
Jul 08, 2021 3.676 3.953 3.638 3.867 608,746 +0.16(+4.38%)
Jul 07, 2021 4.106 4.220 3.648 3.705 427,594 -0.35(-8.71%)
Jul 06, 2021 4.287 4.383 4.029 4.058 418,571 -0.22(-5.13%)
Jul 02, 2021 4.430 4.478 4.211 4.278 331,320 -0.21(-4.68%)
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.