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

U S Energy Corp (NQ: USEG )

1.170 -0.010 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 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 34,737 -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 27,005 +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%)
Jan 02, 2024 1.040 1.110 1.030 1.090 100,012 +0.09(+8.99%)
Dec 29, 2023 1.000 1.077 1.000 1.000 137,832 +0.00(+0.05%)
Dec 28, 2023 1.050 1.087 0.9996 0.9996 142,103 -0.08(-7.45%)
Dec 27, 2023 1.140 1.144 1.070 1.080 98,117 -0.03(-2.69%)
Dec 26, 2023 1.090 1.120 1.090 1.110 95,148 +0.02(+1.83%)
Dec 22, 2023 1.100 1.100 1.075 1.090 75,717 -0.00(-0.46%)
Dec 21, 2023 1.080 1.100 1.040 1.095 60,772 +0.01(+1.39%)
Dec 20, 2023 1.090 1.090 1.043 1.080 95,077 +0.02(+1.89%)
Dec 19, 2023 1.040 1.070 1.021 1.060 52,496 +0.01(+0.95%)
Dec 18, 2023 1.000 1.060 0.9700 1.050 103,279 +0.08(+8.65%)
Dec 15, 2023 0.9800 0.9800 0.9530 0.9664 66,009 -0.01(-1.38%)
Dec 14, 2023 0.9896 0.9896 0.9502 0.9799 92,088 +0.02(+2.61%)
Dec 13, 2023 0.9300 0.9700 0.9200 0.9550 102,733 +0.03(+3.79%)
Dec 12, 2023 1.050 1.050 0.8300 0.9201 351,294 -0.12(-11.53%)
Dec 11, 2023 1.100 1.100 1.040 1.040 117,560 -0.05(-4.59%)
Dec 08, 2023 1.070 1.100 1.070 1.090 96,746 +0.00(+0.00%)
Dec 07, 2023 1.110 1.120 1.010 1.090 105,705 -0.02(-1.80%)
Dec 06, 2023 1.130 1.130 1.100 1.110 46,390 -0.01(-0.89%)
Dec 05, 2023 1.160 1.160 1.110 1.120 49,139 -0.01(-0.88%)
Dec 04, 2023 1.100 1.154 1.100 1.130 71,277 -0.02(-1.31%)
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.