Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Energy Corp (NQ: USEG )

1.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2022 2.124 2.241 2.124 2.241 61,641 +0.07(+3.14%)
Dec 29, 2022 2.124 2.192 2.114 2.173 111,216 +0.04(+1.83%)
Dec 28, 2022 2.202 2.212 2.134 2.134 107,731 -0.10(-4.61%)
Dec 27, 2022 2.290 2.290 2.202 2.237 124,710 -0.01(-0.61%)
Dec 23, 2022 2.221 2.319 2.221 2.251 88,470 +0.03(+1.32%)
Dec 22, 2022 2.290 2.290 2.153 2.221 26,042 -0.08(-3.39%)
Dec 21, 2022 2.231 2.336 2.231 2.299 52,286 +0.07(+3.06%)
Dec 20, 2022 2.212 2.231 2.143 2.231 79,298 +0.01(+0.44%)
Dec 19, 2022 2.192 2.231 2.163 2.221 71,664 +0.05(+2.24%)
Dec 16, 2022 2.241 2.309 2.152 2.173 189,164 -0.13(-5.51%)
Dec 15, 2022 2.319 2.330 2.231 2.299 47,819 -0.02(-0.84%)
Dec 14, 2022 2.290 2.337 2.270 2.319 32,774 +0.03(+1.28%)
Dec 13, 2022 2.416 2.416 2.241 2.290 48,819 -0.08(-3.29%)
Dec 12, 2022 2.407 2.422 2.335 2.368 45,343 +0.01(+0.41%)
Dec 09, 2022 2.407 2.425 2.319 2.358 34,741 +0.02(+0.83%)
Dec 08, 2022 2.387 2.388 2.329 2.338 30,656 -0.04(-1.64%)
Dec 07, 2022 2.426 2.426 2.338 2.377 37,594 +0.00(+0.00%)
Dec 06, 2022 2.446 2.519 2.377 2.377 100,720 -0.07(-2.79%)
Dec 05, 2022 2.562 2.562 2.426 2.446 59,609 -0.09(-3.46%)
Dec 02, 2022 2.553 2.611 2.523 2.533 21,485 -0.02(-0.76%)
Dec 01, 2022 2.660 2.658 2.523 2.553 63,211 -0.04(-1.50%)
Nov 30, 2022 2.601 2.631 2.548 2.592 41,089 +0.02(+0.76%)
Nov 29, 2022 2.621 2.667 2.553 2.572 75,502 -0.01(-0.38%)
Nov 28, 2022 2.640 2.640 2.543 2.582 50,874 -0.07(-2.57%)
Nov 25, 2022 2.679 2.699 2.631 2.650 17,983 -0.04(-1.45%)
Nov 23, 2022 2.650 2.699 2.576 2.689 76,401 +0.07(+2.60%)
Nov 22, 2022 2.582 2.660 2.547 2.621 71,971 +0.05(+1.89%)
Nov 21, 2022 2.572 2.592 2.426 2.572 76,024 +0.02(+0.76%)
Nov 18, 2022 2.582 2.601 2.514 2.553 50,264 -0.07(-2.60%)
Nov 17, 2022 2.679 2.679 2.577 2.621 90,984 -0.08(-2.89%)
Nov 16, 2022 2.826 2.826 2.670 2.699 92,266 -0.12(-4.16%)
Nov 15, 2022 2.757 2.913 2.689 2.816 117,406 +0.10(+3.59%)
Nov 14, 2022 2.884 2.884 2.718 2.718 80,933 -0.15(-5.10%)
Nov 11, 2022 2.709 2.923 2.709 2.864 187,595 +0.04(+1.38%)
Nov 10, 2022 2.728 2.826 2.631 2.826 95,969 +0.18(+6.62%)
Nov 09, 2022 2.757 2.806 2.631 2.650 55,830 -0.15(-5.23%)
Nov 08, 2022 2.845 2.869 2.777 2.796 48,487 -0.06(-2.05%)
Nov 07, 2022 2.923 2.991 2.826 2.855 80,420 +0.03(+1.12%)
Nov 04, 2022 2.862 2.862 2.765 2.823 52,761 +0.04(+1.39%)
Nov 03, 2022 2.833 2.842 2.765 2.784 30,069 -0.03(-1.03%)
Nov 02, 2022 2.920 2.929 2.755 2.813 93,293 -0.09(-3.00%)
Nov 01, 2022 2.852 2.910 2.852 2.900 85,178 +0.02(+0.67%)
Oct 31, 2022 2.833 2.881 2.833 2.881 39,597 +0.09(+3.11%)
Oct 28, 2022 2.881 2.910 2.765 2.794 40,610 -0.04(-1.37%)
Oct 27, 2022 2.891 2.958 2.828 2.833 65,481 -0.07(-2.33%)
Oct 26, 2022 2.881 2.987 2.871 2.900 154,603 +0.02(+0.67%)
Oct 25, 2022 2.920 2.920 2.833 2.881 49,318 +0.00(+0.00%)
Oct 24, 2022 2.900 2.958 2.824 2.881 187,016 -0.02(-0.67%)
Oct 21, 2022 2.784 2.920 2.778 2.900 59,695 +0.12(+4.17%)
Oct 20, 2022 2.784 2.856 2.765 2.784 42,564 +0.02(+0.70%)
Oct 19, 2022 2.746 2.842 2.717 2.765 108,979 +0.02(+0.70%)
Oct 18, 2022 2.804 2.823 2.717 2.746 57,705 -0.02(-0.70%)
Oct 17, 2022 2.842 2.842 2.726 2.765 50,574 -0.05(-1.72%)
Oct 14, 2022 2.804 2.852 2.736 2.813 51,297 -0.02(-0.68%)
Oct 13, 2022 2.755 2.862 2.688 2.833 40,937 +0.09(+3.17%)
Oct 12, 2022 2.804 2.804 2.697 2.746 42,560 +0.03(+1.07%)
Oct 11, 2022 2.707 2.784 2.659 2.717 63,919 +0.01(+0.36%)
Oct 10, 2022 2.987 2.987 2.668 2.707 119,364 -0.28(-9.39%)
Oct 07, 2022 2.900 3.045 2.900 2.987 182,998 +0.07(+2.32%)
Oct 06, 2022 2.968 3.035 2.900 2.920 162,327 -0.08(-2.58%)
Oct 05, 2022 2.862 3.123 2.804 2.997 387,994 +0.14(+4.73%)
Oct 04, 2022 2.842 2.997 2.842 2.862 245,040 -0.03(-1.00%)
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.