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 (%)
Mar 31, 2022 4.440 4.497 4.087 4.154 487,477 -0.39(-8.61%)
Mar 30, 2022 4.870 5.042 4.521 4.545 838,728 -0.28(-5.74%)
Mar 29, 2022 5.042 5.147 4.650 4.822 505,166 -0.36(-7.00%)
Mar 28, 2022 5.185 5.309 4.946 5.185 420,398 +0.01(+0.18%)
Mar 25, 2022 5.404 5.624 5.156 5.175 979,104 -0.51(-8.91%)
Mar 24, 2022 5.194 5.767 5.061 5.681 933,118 +0.48(+9.17%)
Mar 23, 2022 5.529 5.662 5.089 5.204 1,690,544 -0.27(-4.89%)
Mar 22, 2022 5.786 5.834 5.309 5.471 1,040,752 -0.43(-7.28%)
Mar 21, 2022 6.006 6.226 5.762 5.901 758,949 +0.10(+1.64%)
Mar 18, 2022 6.560 6.846 5.805 5.805 1,460,987 -0.66(-10.19%)
Mar 17, 2022 6.016 6.693 6.016 6.464 1,479,020 +0.67(+11.53%)
Mar 16, 2022 5.996 6.531 5.758 5.796 1,082,622 -0.31(-5.01%)
Mar 15, 2022 5.634 6.254 5.490 6.101 968,426 -0.15(-2.44%)
Mar 14, 2022 5.834 6.264 5.653 6.254 1,464,004 -0.14(-2.24%)
Mar 11, 2022 6.741 6.913 6.111 6.397 1,569,838 -1.07(-14.32%)
Mar 10, 2022 7.381 7.982 6.302 7.467 4,752,278 +0.72(+10.61%)
Mar 09, 2022 5.634 7.332 5.462 6.751 7,522,191 -0.28(-3.94%)
Mar 08, 2022 9.577 13.29 6.044 7.028 45,424,224 +0.99(+16.46%)
Mar 07, 2022 4.774 6.856 4.602 6.035 13,491,641 +1.66(+37.99%)
Mar 04, 2022 3.724 4.574 3.609 4.373 2,578,504 +0.66(+17.74%)
Mar 03, 2022 3.800 3.990 3.695 3.714 439,664 -0.08(-2.01%)
Mar 02, 2022 3.810 3.934 3.695 3.791 336,380 +0.05(+1.28%)
Mar 01, 2022 3.800 3.915 3.581 3.743 342,007 +0.00(+0.00%)
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%)
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.