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

U S Energy Corp (NQ: USEG )

1.102 -0.018 (-1.64%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 20, 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 (%)
Nov 30, 2017 11.56 11.75 11.03 11.46 1,553 +0.19(+1.70%)
Nov 29, 2017 12.04 12.04 11.27 11.27 3,178 -0.67(-5.60%)
Nov 28, 2017 11.65 12.32 11.18 11.94 12,429 +0.57(+5.03%)
Nov 27, 2017 11.27 11.94 10.91 11.37 6,863 -0.29(-2.45%)
Nov 24, 2017 11.94 12.03 11.18 11.65 2,417 +0.19(+1.67%)
Nov 22, 2017 10.98 12.13 10.70 11.46 24,320 +0.48(+4.35%)
Nov 21, 2017 11.18 11.46 10.51 10.98 6,316 -0.10(-0.86%)
Nov 20, 2017 11.27 11.46 10.51 11.08 10,787 -0.10(-0.85%)
Nov 17, 2017 10.60 11.18 10.32 11.18 3,756 +0.67(+6.36%)
Nov 16, 2017 10.51 10.51 10.13 10.51 6,706 +0.38(+3.77%)
Nov 15, 2017 10.98 11.46 9.552 10.13 14,665 -0.96(-8.62%)
Nov 14, 2017 10.98 11.27 10.98 11.08 7,658 -0.19(-1.69%)
Nov 13, 2017 11.18 11.37 10.70 11.27 10,164 +0.19(+1.72%)
Nov 10, 2017 10.98 11.46 10.70 11.08 18,054 +0.00(+0.00%)
Nov 09, 2017 11.56 11.75 10.90 11.08 4,664 -0.38(-3.33%)
Nov 08, 2017 12.13 12.13 10.98 11.46 10,856 -0.57(-4.76%)
Nov 07, 2017 12.51 12.90 11.00 12.04 20,689 -0.48(-3.82%)
Nov 06, 2017 11.27 12.90 11.27 12.51 32,247 +1.43(+12.93%)
Nov 03, 2017 10.51 11.18 10.41 11.08 6,305 +0.67(+6.42%)
Nov 02, 2017 10.41 10.89 10.32 10.41 7,243 -0.28(-2.61%)
Nov 01, 2017 11.27 11.27 10.32 10.69 12,038 -0.49(-4.34%)
Oct 31, 2017 11.46 11.46 10.51 11.18 8,624 -0.28(-2.43%)
Oct 30, 2017 11.56 11.97 10.51 11.45 8,026 -0.01(-0.07%)
Oct 27, 2017 11.84 11.84 10.70 11.46 10,389 -0.29(-2.44%)
Oct 26, 2017 12.04 12.61 11.56 11.75 14,705 -0.10(-0.81%)
Oct 25, 2017 12.61 12.61 11.27 11.84 51,513 -0.86(-6.77%)
Oct 24, 2017 9.839 15.19 9.839 12.70 511,804 +3.06(+31.68%)
Oct 23, 2017 9.552 9.648 9.361 9.648 4,673 +0.10(+1.00%)
Oct 20, 2017 10.13 10.31 9.539 9.552 4,568 -0.57(-5.66%)
Oct 19, 2017 9.934 10.22 9.839 10.13 4,120 +0.10(+0.95%)
Oct 18, 2017 9.285 10.41 9.266 10.03 18,759 +0.86(+9.36%)
Oct 17, 2017 8.884 9.743 8.883 9.171 6,228 +0.10(+1.06%)
Oct 16, 2017 9.189 9.265 8.883 9.074 4,820 -0.41(-4.35%)
Oct 13, 2017 9.075 9.934 8.883 9.487 16,669 +0.22(+2.39%)
Oct 12, 2017 9.170 9.648 8.613 9.265 3,077 +0.00(+0.00%)
Oct 11, 2017 9.934 9.934 9.074 9.265 5,192 -0.57(-5.83%)
Oct 10, 2017 8.883 9.075 9.839 27,268 +0.96(+10.75%)
Oct 09, 2017 8.883 9.552 8.310 8.883 9,871 -0.02(-0.28%)
Oct 06, 2017 8.788 9.934 8.788 8.908 26,267 -0.17(-1.83%)
Oct 05, 2017 7.928 13.07 7.904 9.074 170,266 +1.91(+26.67%)
Oct 04, 2017 6.973 7.242 6.973 7.164 650 -0.19(-2.60%)
Oct 03, 2017 7.040 7.546 6.878 7.355 2,097 +0.19(+2.67%)
Oct 02, 2017 7.355 7.355 7.070 7.164 1,700 -0.19(-2.60%)
Sep 29, 2017 6.778 7.355 6.734 7.355 6,285 +0.48(+6.99%)
Sep 28, 2017 6.925 7.022 6.782 6.875 2,619 -0.05(-0.73%)
Sep 27, 2017 6.782 7.164 6.782 6.925 3,035 -0.15(-2.16%)
Sep 26, 2017 7.357 7.537 7.069 7.078 3,678 -0.28(-3.79%)
Sep 25, 2017 8.119 8.119 7.165 7.357 4,271 -0.28(-3.72%)
Sep 22, 2017 7.391 7.642 7.391 7.642 432 +0.29(+3.90%)
Sep 21, 2017 7.625 7.625 7.260 7.355 1,758 -0.19(-2.53%)
Sep 20, 2017 7.355 7.632 7.355 7.546 514 -0.10(-1.25%)
Sep 19, 2017 7.928 7.928 7.614 7.642 1,216 +0.10(+1.27%)
Sep 18, 2017 8.023 8.023 7.451 7.546 615 -0.48(-5.94%)
Sep 15, 2017 8.024 8.024 7.165 8.023 5,008 +0.17(+2.20%)
Sep 14, 2017 7.928 8.024 7.738 7.850 970 +0.02(+0.21%)
Sep 13, 2017 7.928 7.928 7.833 7.834 251 +0.00(+0.01%)
Sep 12, 2017 7.737 7.928 7.642 7.833 845 +0.19(+2.50%)
Sep 11, 2017 7.648 7.737 7.164 7.642 845 +0.36(+4.90%)
Sep 08, 2017 7.088 7.872 7.088 7.284 1,243 -0.17(-2.23%)
Sep 07, 2017 7.261 7.689 7.088 7.451 4,084 -0.10(-1.27%)
Sep 06, 2017 7.641 7.641 7.069 7.546 307 +0.48(+6.76%)
Sep 05, 2017 7.260 7.737 6.973 7.069 2,588 -0.33(-4.52%)
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.