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 (%)
Jun 30, 2022 3.312 3.542 3.235 3.322 67,729 -0.03(-0.86%)
Jun 29, 2022 3.523 3.572 3.283 3.350 147,341 -0.13(-3.86%)
Jun 28, 2022 3.706 3.706 3.437 3.485 149,546 -0.12(-3.46%)
Jun 27, 2022 3.504 3.629 3.475 3.610 176,504 +0.11(+3.01%)
Jun 24, 2022 3.418 3.533 3.360 3.504 257,140 +0.12(+3.69%)
Jun 23, 2022 3.456 3.581 3.312 3.379 210,580 -0.09(-2.49%)
Jun 22, 2022 3.427 3.566 3.408 3.466 124,585 -0.17(-4.75%)
Jun 21, 2022 3.533 3.675 3.494 3.638 78,989 +0.21(+6.16%)
Jun 17, 2022 3.514 3.514 3.264 3.427 234,499 -0.13(-3.77%)
Jun 16, 2022 3.533 3.619 3.408 3.562 291,083 -0.04(-1.07%)
Jun 15, 2022 3.792 3.859 3.504 3.600 466,514 -0.18(-4.82%)
Jun 14, 2022 4.070 4.205 3.706 3.782 630,666 -0.06(-1.50%)
Jun 13, 2022 4.013 4.061 3.754 3.840 440,029 -0.44(-10.31%)
Jun 10, 2022 4.224 4.521 4.176 4.282 391,762 -0.05(-1.11%)
Jun 09, 2022 4.627 4.685 4.282 4.330 661,626 -0.41(-8.70%)
Jun 08, 2022 4.714 5.069 4.426 4.742 1,609,038 +0.08(+1.65%)
Jun 07, 2022 3.946 4.704 3.821 4.666 1,194,828 +0.67(+16.83%)
Jun 06, 2022 4.435 4.446 3.946 3.994 394,488 -0.44(-9.96%)
Jun 03, 2022 4.147 4.491 4.042 4.435 590,604 +0.33(+7.94%)
Jun 02, 2022 4.128 4.272 3.965 4.109 516,816 -0.07(-1.61%)
Jun 01, 2022 4.234 4.310 4.118 4.176 207,268 -0.09(-2.03%)
May 31, 2022 4.166 4.368 4.022 4.262 884,016 +0.29(+7.25%)
May 27, 2022 3.802 4.051 3.782 3.974 424,017 +0.14(+3.76%)
May 26, 2022 3.706 3.984 3.706 3.830 225,740 +0.12(+3.37%)
May 25, 2022 3.658 3.792 3.648 3.706 140,206 +0.03(+0.78%)
May 24, 2022 3.734 3.734 3.600 3.677 69,771 -0.04(-1.03%)
May 23, 2022 3.686 3.802 3.619 3.715 174,624 +0.04(+1.04%)
May 20, 2022 3.888 3.917 3.667 3.677 135,503 -0.19(-4.96%)
May 19, 2022 3.792 3.946 3.739 3.869 204,715 +0.07(+1.77%)
May 18, 2022 3.840 3.893 3.667 3.802 171,089 +0.00(+0.00%)
May 17, 2022 4.003 4.166 3.792 3.802 534,708 -0.18(-4.58%)
May 16, 2022 3.821 4.174 3.744 3.984 833,824 +0.22(+5.87%)
May 13, 2022 3.859 3.974 3.722 3.763 413,759 -0.05(-1.26%)
May 12, 2022 3.715 3.849 3.638 3.811 124,957 +0.03(+0.76%)
May 11, 2022 3.792 3.984 3.744 3.782 163,346 +0.04(+1.03%)
May 10, 2022 3.782 3.936 3.715 3.744 135,283 -0.06(-1.52%)
May 09, 2022 4.205 4.205 3.763 3.802 220,067 -0.51(-11.80%)
May 06, 2022 4.147 4.315 4.032 4.310 265,920 +0.19(+4.66%)
May 05, 2022 4.416 4.464 3.926 4.118 590,712 -0.20(-4.67%)
May 04, 2022 3.802 4.339 3.802 4.320 568,722 +0.58(+15.38%)
May 03, 2022 3.581 3.830 3.581 3.744 188,428 +0.12(+3.17%)
May 02, 2022 3.658 3.696 3.523 3.629 360,590 -0.07(-1.82%)
Apr 29, 2022 3.850 3.974 3.648 3.696 207,617 -0.19(-4.94%)
Apr 28, 2022 3.850 3.955 3.586 3.888 771,507 +0.15(+4.11%)
Apr 27, 2022 3.696 3.850 3.686 3.734 283,636 -0.03(-0.77%)
Apr 26, 2022 3.840 4.032 3.706 3.763 385,152 -0.12(-2.97%)
Apr 25, 2022 3.802 3.878 3.667 3.878 282,141 -0.08(-1.94%)
Apr 22, 2022 4.061 4.209 3.899 3.955 310,426 -0.18(-4.41%)
Apr 21, 2022 4.454 4.541 4.070 4.138 445,242 -0.27(-6.10%)
Apr 20, 2022 4.445 4.493 4.320 4.406 348,124 +0.01(+0.22%)
Apr 19, 2022 4.704 4.810 4.339 4.397 398,115 -0.40(-8.40%)
Apr 18, 2022 4.550 4.982 4.474 4.800 1,024,462 +0.20(+4.38%)
Apr 14, 2022 4.042 4.762 3.946 4.598 2,027,300 +0.54(+13.24%)
Apr 13, 2022 4.051 4.176 3.878 4.061 302,234 +0.05(+1.26%)
Apr 12, 2022 3.838 4.201 3.816 4.010 366,232 +0.29(+7.69%)
Apr 11, 2022 3.838 3.838 3.667 3.724 134,970 -0.13(-3.47%)
Apr 08, 2022 3.800 3.943 3.772 3.858 201,318 +0.00(+0.00%)
Apr 07, 2022 3.991 4.051 3.725 3.858 303,340 -0.21(-5.16%)
Apr 06, 2022 3.905 4.259 3.867 4.068 452,685 +0.11(+2.65%)
Apr 05, 2022 4.134 4.201 3.934 3.963 196,011 -0.13(-3.26%)
Apr 04, 2022 4.201 4.297 3.991 4.096 405,519 -0.12(-2.94%)
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.