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 (%)
Feb 28, 2022 3.686 3.800 3.603 3.743 386,453 +0.17(+4.81%)
Feb 25, 2022 3.858 3.628 3.409 3.571 423,312 -0.37(-9.44%)
Feb 24, 2022 4.001 4.297 3.686 3.943 1,206,031 +0.02(+0.49%)
Feb 23, 2022 3.800 3.982 3.724 3.924 496,577 +0.20(+5.38%)
Feb 22, 2022 3.504 3.884 3.390 3.724 1,900,574 +0.27(+7.73%)
Feb 18, 2022 3.457 0 -0.05(-1.36%)
Feb 17, 2022 3.390 3.523 3.251 3.504 256,005 +0.19(+5.76%)
Feb 16, 2022 3.323 3.457 3.294 3.313 105,206 -0.03(-0.86%)
Feb 15, 2022 3.332 3.371 3.208 3.342 33,359 +0.04(+1.16%)
Feb 14, 2022 3.342 3.457 3.199 3.304 192,919 +0.04(+1.17%)
Feb 11, 2022 3.294 3.390 3.227 3.266 168,904 -0.04(-1.16%)
Feb 10, 2022 3.323 3.428 3.246 3.304 58,343 -0.07(-1.98%)
Feb 09, 2022 3.223 3.399 3.199 3.371 79,601 +0.14(+4.44%)
Feb 08, 2022 3.323 3.323 3.170 3.227 24,591 -0.09(-2.59%)
Feb 07, 2022 3.256 3.323 3.141 3.313 45,277 +0.06(+1.76%)
Feb 04, 2022 3.218 3.362 3.189 3.256 86,771 +0.07(+2.10%)
Feb 03, 2022 3.122 3.313 3.189 75,857 +0.00(+0.00%)
Feb 02, 2022 3.199 3.199 3.046 3.189 99,291 -0.01(-0.30%)
Feb 01, 2022 3.094 3.237 3.016 3.199 64,113 +0.10(+3.08%)
Jan 31, 2022 3.008 3.141 3.103 93,521 +0.10(+3.17%)
Jan 28, 2022 2.884 3.189 2.845 3.008 821,777 +0.11(+3.96%)
Jan 27, 2022 3.027 3.189 2.855 2.893 444,312 -0.11(-3.50%)
Jan 26, 2022 3.122 3.175 2.950 2.998 89,246 -0.04(-1.26%)
Jan 25, 2022 2.998 3.055 2.915 3.036 101,844 -0.01(-0.31%)
Jan 24, 2022 3.008 3.065 2.779 3.046 150,937 -0.02(-0.62%)
Jan 21, 2022 3.218 3.218 2.989 3.065 153,979 -0.09(-2.73%)
Jan 20, 2022 3.371 3.867 3.151 3.151 1,140,779 -0.32(-9.09%)
Jan 19, 2022 3.476 3.519 3.371 3.466 98,453 +0.04(+1.11%)
Jan 18, 2022 3.581 3.733 3.342 3.428 303,694 -0.11(-2.97%)
Jan 14, 2022 3.533 0 +0.24(+7.25%)
Jan 13, 2022 3.418 3.418 3.275 3.294 51,938 -0.11(-3.09%)
Jan 12, 2022 3.352 3.466 3.302 3.399 127,593 +0.07(+2.01%)
Jan 11, 2022 3.227 3.457 3.199 3.332 76,942 +0.07(+2.05%)
Jan 10, 2022 3.227 3.275 3.113 3.266 46,748 +0.04(+1.18%)
Jan 07, 2022 3.237 3.247 3.151 3.227 20,890 +0.01(+0.30%)
Jan 06, 2022 3.141 3.285 3.057 3.218 92,037 +0.11(+3.69%)
Jan 05, 2022 3.266 3.320 3.103 3.103 31,235 -0.14(-4.41%)
Jan 04, 2022 3.180 3.323 3.180 3.246 46,550 +0.01(+0.29%)
Jan 03, 2022 3.151 3.294 3.132 3.237 49,750 +0.11(+3.67%)
Dec 31, 2021 3.113 3.151 3.055 3.122 122,143 +0.05(+1.55%)
Dec 30, 2021 3.208 3.275 3.075 3.075 218,328 -0.13(-4.17%)
Dec 29, 2021 3.285 3.323 3.180 3.208 123,871 -0.08(-2.33%)
Dec 28, 2021 3.304 3.323 3.246 3.285 60,560 -0.02(-0.58%)
Dec 27, 2021 3.399 3.428 3.256 3.304 79,514 -0.04(-1.14%)
Dec 23, 2021 3.457 3.476 3.323 3.342 97,952 -0.13(-3.85%)
Dec 22, 2021 3.390 3.485 3.332 3.476 47,572 +0.07(+1.96%)
Dec 21, 2021 3.313 3.418 3.313 3.409 58,404 +0.11(+3.48%)
Dec 20, 2021 3.285 3.342 3.103 3.294 87,264 +0.03(+0.88%)
Dec 17, 2021 3.180 3.294 3.084 3.266 34,609 +0.07(+2.09%)
Dec 16, 2021 3.256 3.313 3.151 3.199 68,315 -0.05(-1.47%)
Dec 15, 2021 3.075 3.275 2.970 3.246 129,177 +0.16(+5.26%)
Dec 14, 2021 3.113 3.194 3.055 3.084 47,337 -0.04(-1.22%)
Dec 13, 2021 3.266 3.266 3.122 3.122 68,883 -0.15(-4.66%)
Dec 10, 2021 3.294 3.390 3.199 3.275 48,978 +0.00(+0.00%)
Dec 09, 2021 3.380 3.380 3.256 3.275 38,523 -0.11(-3.11%)
Dec 08, 2021 3.237 3.409 3.218 3.380 58,673 +0.16(+5.04%)
Dec 07, 2021 3.237 3.342 3.199 3.218 144,460 +0.09(+2.74%)
Dec 06, 2021 3.065 3.241 3.055 3.132 106,012 +0.08(+2.50%)
Dec 03, 2021 3.246 3.246 2.973 3.055 110,752 -0.18(-5.47%)
Dec 02, 2021 3.113 3.294 3.103 3.232 193,479 +0.12(+3.83%)
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.