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

U S Energy Corp (NQ: USEG )

1.120 +0.010 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 5.254 5.254 4.848 4.948 26,887 -0.31(-5.82%)
Jun 29, 2020 5.406 5.454 5.129 5.254 7,503 -0.27(-4.84%)
Jun 26, 2020 5.454 5.645 5.272 5.521 21,461 +0.01(+0.17%)
Jun 25, 2020 5.254 5.540 5.254 5.512 35,969 +0.16(+3.04%)
Jun 24, 2020 5.626 5.636 5.292 5.349 27,539 -0.32(-5.56%)
Jun 23, 2020 5.722 5.836 5.578 5.664 43,778 +0.03(+0.51%)
Jun 22, 2020 5.827 5.836 5.445 5.636 89,712 -0.18(-3.12%)
Jun 19, 2020 5.922 5.978 5.282 5.817 151,067 +0.03(+0.50%)
Jun 18, 2020 5.693 5.908 5.534 5.789 21,833 +0.10(+1.68%)
Jun 17, 2020 5.970 5.970 5.540 5.693 34,251 -0.12(-2.13%)
Jun 16, 2020 6.190 6.553 5.760 5.817 76,892 -0.25(-4.09%)
Jun 15, 2020 5.922 6.257 5.454 6.066 108,757 +0.21(+3.59%)
Jun 12, 2020 6.037 6.620 5.769 5.855 63,651 +0.09(+1.49%)
Jun 11, 2020 6.285 6.600 5.636 5.769 90,963 -0.98(-14.57%)
Jun 10, 2020 7.059 7.145 6.543 6.753 64,625 -0.36(-5.10%)
Jun 09, 2020 6.686 7.355 6.639 7.116 89,057 -0.20(-2.74%)
Jun 08, 2020 8.081 8.597 6.400 7.317 418,387 -0.31(-4.01%)
Jun 05, 2020 6.419 7.737 6.218 7.623 696,080 +1.45(+23.53%)
Jun 04, 2020 6.314 6.839 5.999 6.171 170,357 -0.31(-4.72%)
Jun 03, 2020 6.553 6.686 6.123 6.476 99,313 -0.26(-3.83%)
Jun 02, 2020 7.221 7.221 6.495 6.734 159,382 -0.02(-0.28%)
Jun 01, 2020 5.827 7.775 5.731 6.753 507,910 +0.61(+9.95%)
May 29, 2020 6.629 6.629 5.340 6.142 69,827 -0.16(-2.58%)
May 28, 2020 5.540 6.686 5.521 6.304 354,817 +0.72(+12.82%)
May 27, 2020 5.655 5.664 5.263 5.588 40,169 -0.08(-1.35%)
May 26, 2020 5.301 5.731 4.919 5.664 153,691 +0.39(+7.43%)
May 22, 2020 5.330 5.349 5.088 5.273 34,547 -0.09(-1.60%)
May 21, 2020 5.636 5.731 5.063 5.359 191,931 +0.33(+6.65%)
May 20, 2020 4.929 5.196 4.728 5.024 143,581 +0.24(+4.99%)
May 19, 2020 5.110 5.110 4.671 4.786 49,894 -0.15(-3.09%)
May 18, 2020 5.177 5.200 4.728 4.938 39,985 +0.09(+1.87%)
May 15, 2020 5.454 6.639 4.442 4.848 194,722 +0.03(+0.69%)
May 14, 2020 4.394 4.967 4.117 4.814 56,874 +0.06(+1.31%)
May 13, 2020 4.938 5.387 4.585 4.752 39,517 -0.11(-2.26%)
May 12, 2020 4.824 5.301 4.805 4.862 45,566 +0.13(+2.83%)
May 11, 2020 4.690 5.254 4.690 4.728 41,717 +0.14(+3.12%)
May 08, 2020 4.996 5.177 4.585 4.585 28,894 -0.15(-3.23%)
May 07, 2020 4.671 5.674 4.642 4.738 70,742 +0.10(+2.06%)
May 06, 2020 4.537 4.681 4.442 4.642 28,203 +0.02(+0.41%)
May 05, 2020 4.604 5.244 4.442 4.623 216,661 +0.23(+5.22%)
May 04, 2020 3.104 4.967 3.047 4.394 1,022,685 +1.39(+46.03%)
May 01, 2020 3.038 3.038 2.980 3.009 2,198 -0.04(-1.22%)
Apr 30, 2020 3.038 3.123 2.875 3.046 5,586 -0.04(-1.27%)
Apr 29, 2020 3.038 3.162 2.837 3.085 18,279 +0.02(+0.55%)
Apr 28, 2020 3.038 3.229 3.038 3.068 1,872 -0.14(-4.26%)
Apr 27, 2020 3.315 3.315 3.009 3.205 2,014 -0.11(-3.31%)
Apr 24, 2020 3.238 3.630 2.932 3.315 24,078 +0.27(+8.94%)
Apr 23, 2020 3.028 3.353 2.875 3.043 11,759 +0.14(+4.95%)
Apr 22, 2020 2.913 3.152 2.818 2.899 14,782 +0.11(+4.04%)
Apr 21, 2020 3.167 3.334 2.770 2.787 21,455 -0.22(-7.39%)
Apr 20, 2020 3.295 3.391 3.009 3.009 9,653 -0.24(-7.35%)
Apr 17, 2020 3.104 3.410 3.104 3.248 3,664 +0.03(+0.89%)
Apr 16, 2020 3.276 3.343 2.920 3.219 10,702 +0.35(+12.33%)
Apr 15, 2020 2.866 3.343 2.866 2.866 6,408 -0.48(-14.29%)
Apr 14, 2020 3.391 3.534 3.343 3.343 3,623 -0.17(-4.89%)
Apr 13, 2020 3.372 3.534 3.372 3.515 1,749 +0.18(+5.33%)
Apr 09, 2020 3.290 3.993 3.171 3.337 24,811 +0.19(+6.19%)
Apr 08, 2020 3.212 3.212 3.042 3.143 7,176 +0.15(+5.11%)
Apr 07, 2020 3.181 3.496 2.990 2.990 6,780 +0.08(+2.62%)
Apr 06, 2020 3.104 3.176 2.866 2.914 3,785 -0.14(-4.68%)
Apr 03, 2020 3.343 3.898 2.866 3.057 22,089 -0.17(-5.21%)
Apr 02, 2020 2.522 3.612 2.522 3.225 26,276 +0.48(+17.63%)
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.