Skip to main content

U S Energy Corp (NQ: USEG )

1.080 +0.020 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.050 1.109 1.040 1.080 43,057 +0.02(+1.89%)
Mar 27, 2024 1.060 1.083 1.020 1.060 83,331 -0.08(-7.02%)
Mar 26, 2024 1.150 1.190 1.090 1.140 157,900 +0.02(+1.79%)
Mar 25, 2024 1.040 1.130 1.040 1.120 111,016 +0.08(+7.69%)
Mar 22, 2024 1.030 1.040 1.030 1.040 30,002 +0.01(+0.97%)
Mar 21, 2024 1.020 1.040 1.020 1.030 70,889 +0.01(+0.98%)
Mar 20, 2024 1.030 1.030 1.010 1.020 21,290 +0.01(+0.99%)
Mar 19, 2024 1.010 1.020 1.010 1.010 20,570 +0.01(+1.00%)
Mar 18, 2024 1.020 1.020 1.000 1.000 31,308 -0.01(-0.99%)
Mar 15, 2024 1.010 1.020 1.010 1.010 15,571 +0.00(+0.00%)
Mar 14, 2024 1.000 1.020 1.000 1.010 43,077 +0.01(+1.00%)
Mar 13, 2024 1.010 1.020 1.000 1.000 22,585 +0.00(+0.00%)
Mar 12, 2024 1.020 1.020 1.000 1.000 27,985 -0.02(-1.96%)
Mar 11, 2024 1.010 1.020 1.010 1.020 10,395 +0.02(+2.00%)
Mar 08, 2024 1.010 1.020 1.000 1.000 15,807 -0.01(-0.99%)
Mar 07, 2024 1.020 1.020 1.005 1.010 15,713 +0.00(+0.00%)
Mar 06, 2024 1.040 1.040 1.010 1.010 23,697 -0.02(-1.94%)
Mar 05, 2024 1.030 1.040 1.010 1.030 21,914 +0.00(+0.48%)
Mar 04, 2024 1.030 1.030 1.010 1.025 9,695 -0.00(-0.48%)
Mar 01, 2024 1.030 1.049 1.020 1.030 19,628 +0.01(+0.98%)
Feb 29, 2024 1.040 1.040 1.020 1.020 20,123 -0.01(-0.97%)
Feb 28, 2024 1.020 1.050 1.010 1.030 26,700 +0.01(+0.98%)
Feb 27, 2024 1.020 1.030 1.010 1.020 12,790 +0.00(+0.00%)
Feb 26, 2024 1.000 1.030 1.000 1.020 17,632 +0.02(+1.49%)
Feb 23, 2024 1.000 1.020 1.000 1.005 17,844 +0.00(+0.50%)
Feb 22, 2024 1.000 1.025 1.000 1.000 29,447 +0.00(+0.00%)
Feb 21, 2024 1.010 1.020 1.000 1.000 7,882 -0.01(-0.99%)
Feb 20, 2024 1.010 1.015 1.000 1.010 21,568 +0.00(+0.00%)
Feb 16, 2024 1.010 1.028 1.005 1.010 13,601 +0.00(+0.00%)
Feb 15, 2024 1.020 1.030 1.010 1.010 28,494 -0.01(-0.98%)
Feb 14, 2024 1.010 1.029 1.010 1.020 12,841 +0.00(+0.44%)
Feb 13, 2024 1.000 1.020 1.000 1.016 17,289 +0.01(+0.54%)
Feb 12, 2024 1.000 1.030 1.000 1.010 30,236 +0.00(+0.00%)
Feb 09, 2024 1.010 1.030 1.010 1.010 15,390 +0.00(+0.00%)
Feb 08, 2024 1.010 1.040 1.010 1.010 13,266 +0.00(+0.00%)
Feb 07, 2024 1.030 1.040 1.010 1.010 23,935 -0.01(-0.98%)
Feb 06, 2024 1.020 1.040 1.010 1.020 28,534 -0.01(-0.97%)
Feb 05, 2024 1.030 1.050 1.020 1.030 34,742 -0.01(-0.96%)
Feb 02, 2024 1.040 1.050 1.030 1.040 18,551 -0.01(-0.95%)
Feb 01, 2024 1.070 1.070 1.030 1.050 19,455 +0.01(+0.96%)
Jan 31, 2024 1.070 1.070 1.040 1.040 15,896 +0.00(+0.00%)
Jan 30, 2024 1.080 1.100 1.020 1.040 42,241 -0.00(-0.10%)
Jan 29, 2024 1.070 1.080 1.020 1.041 93,463 -0.05(-4.50%)
Jan 26, 2024 1.090 1.100 1.070 1.090 27,718 +0.00(+0.00%)
Jan 25, 2024 1.090 1.090 1.060 1.090 25,668 +0.02(+1.87%)
Jan 24, 2024 1.060 1.070 1.040 1.070 23,962 +0.01(+0.94%)
Jan 23, 2024 1.040 1.060 1.040 1.060 28,617 +0.01(+0.95%)
Jan 22, 2024 1.060 1.070 1.042 1.050 27,025 +0.02(+1.94%)
Jan 19, 2024 1.050 1.089 1.030 1.030 43,499 -0.03(-2.83%)
Jan 18, 2024 1.050 1.075 1.050 1.060 24,193 -0.01(-0.93%)
Jan 17, 2024 1.050 1.090 1.050 1.070 38,066 -0.02(-1.83%)
Jan 16, 2024 1.130 1.120 1.080 1.090 16,850 -0.02(-1.80%)
Jan 12, 2024 1.100 1.130 1.080 1.110 43,039 +0.03(+2.78%)
Jan 11, 2024 1.050 1.080 1.050 1.080 31,543 +0.02(+1.89%)
Jan 10, 2024 1.060 1.070 1.040 1.060 62,338 +0.02(+1.92%)
Jan 09, 2024 1.070 1.070 1.020 1.040 38,243 -0.02(-1.89%)
Jan 08, 2024 1.070 1.070 1.021 1.060 65,610 +0.00(+0.00%)
Jan 05, 2024 1.070 1.080 1.050 1.060 57,160 +0.00(+0.00%)
Jan 04, 2024 1.080 1.080 1.050 1.060 35,098 -0.02(-1.85%)
Jan 03, 2024 1.100 1.120 1.070 1.080 76,886 -0.01(-0.92%)
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.