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 (%)
Jul 30, 2021 3.829 3.848 3.695 3.724 233,993 -0.11(-2.74%)
Jul 29, 2021 3.858 3.908 3.733 3.829 297,481 +0.00(+0.00%)
Jul 28, 2021 3.657 3.962 3.628 3.829 332,531 +0.13(+3.62%)
Jul 27, 2021 3.781 3.781 3.600 3.695 276,767 -0.06(-1.53%)
Jul 26, 2021 3.791 3.905 3.724 3.753 337,458 -0.02(-0.51%)
Jul 23, 2021 3.886 3.905 3.748 3.772 301,910 -0.06(-1.50%)
Jul 22, 2021 3.943 4.010 3.791 3.829 534,764 -0.11(-2.67%)
Jul 21, 2021 3.800 4.001 3.800 3.934 884,241 +0.15(+4.04%)
Jul 20, 2021 3.858 4.010 3.686 3.781 945,721 -0.16(-4.12%)
Jul 19, 2021 3.819 3.943 3.676 3.943 799,458 +0.05(+1.23%)
Jul 16, 2021 4.134 4.163 3.838 3.896 911,917 -0.30(-7.06%)
Jul 15, 2021 4.402 4.421 3.915 4.192 2,804,333 -0.62(-12.90%)
Jul 14, 2021 3.943 7.553 3.858 4.812 79,895,056 +0.84(+21.15%)
Jul 13, 2021 3.896 4.076 3.858 3.972 222,446 +0.07(+1.71%)
Jul 12, 2021 4.010 4.010 3.899 3.905 72,795 -0.20(-4.88%)
Jul 09, 2021 3.896 4.134 3.867 4.106 371,792 +0.24(+6.17%)
Jul 08, 2021 3.676 3.953 3.638 3.867 608,746 +0.16(+4.38%)
Jul 07, 2021 4.106 4.220 3.648 3.705 427,594 -0.35(-8.71%)
Jul 06, 2021 4.287 4.383 4.029 4.058 418,571 -0.22(-5.13%)
Jul 02, 2021 4.430 4.478 4.211 4.278 331,320 -0.21(-4.68%)
Jul 01, 2021 4.793 5.099 4.364 4.488 2,729,294 -0.04(-0.84%)
Jun 30, 2021 4.154 4.530 4.049 4.526 1,278,602 +0.46(+11.27%)
Jun 29, 2021 4.364 4.459 4.020 4.068 232,248 -0.29(-6.58%)
Jun 28, 2021 4.612 4.612 4.300 4.354 469,272 -0.22(-4.80%)
Jun 25, 2021 4.736 4.765 4.535 4.574 321,103 -0.11(-2.24%)
Jun 24, 2021 4.488 4.756 4.411 4.679 790,623 +0.20(+4.48%)
Jun 23, 2021 4.469 4.736 4.345 4.478 289,456 +0.09(+1.96%)
Jun 22, 2021 4.650 4.841 4.364 4.392 1,108,351 -0.44(-9.09%)
Jun 21, 2021 3.943 4.946 3.896 4.832 2,907,576 +0.84(+21.05%)
Jun 18, 2021 4.001 4.077 3.951 3.991 142,342 -0.01(-0.24%)
Jun 17, 2021 4.115 4.173 3.963 4.001 129,209 -0.13(-3.23%)
Jun 16, 2021 4.106 4.287 3.963 4.134 385,651 +0.04(+0.93%)
Jun 15, 2021 4.325 4.459 4.096 4.096 65,270 -0.23(-5.30%)
Jun 14, 2021 4.297 4.497 4.230 4.325 152,055 +0.07(+1.57%)
Jun 11, 2021 4.163 4.373 4.163 4.259 70,213 +0.10(+2.29%)
Jun 10, 2021 4.325 4.335 4.103 4.163 148,947 -0.16(-3.75%)
Jun 09, 2021 4.392 4.612 4.306 4.325 357,131 -0.11(-2.37%)
Jun 08, 2021 4.201 4.440 4.077 4.430 385,285 +0.49(+12.35%)
Jun 07, 2021 3.896 3.991 3.886 3.943 134,459 -0.03(-0.72%)
Jun 04, 2021 3.991 4.068 3.896 3.972 125,002 +0.03(+0.73%)
Jun 03, 2021 3.963 4.106 3.867 3.943 168,013 -0.02(-0.48%)
Jun 02, 2021 4.058 4.173 3.896 3.963 271,009 -0.01(-0.24%)
Jun 01, 2021 3.924 4.373 3.843 3.972 1,091,485 +0.15(+4.00%)
May 28, 2021 3.924 3.926 3.772 3.819 118,656 -0.11(-2.68%)
May 27, 2021 3.829 4.087 3.743 3.924 375,558 +0.17(+4.58%)
May 26, 2021 3.762 3.791 3.686 3.753 33,876 +0.06(+1.55%)
May 25, 2021 3.772 3.829 3.667 3.695 62,043 -0.11(-2.76%)
May 24, 2021 3.877 3.877 3.758 3.800 38,782 -0.03(-0.75%)
May 21, 2021 3.743 3.915 3.743 3.829 94,455 +0.10(+2.56%)
May 20, 2021 3.753 3.791 3.705 3.733 40,091 -0.06(-1.51%)
May 19, 2021 3.724 3.877 3.724 3.791 84,334 -0.05(-1.24%)
May 18, 2021 3.791 3.924 3.733 3.838 72,488 +0.05(+1.26%)
May 17, 2021 3.762 3.953 3.695 3.791 198,237 +0.06(+1.53%)
May 14, 2021 3.781 3.972 3.733 3.733 160,444 +0.03(+0.77%)
May 13, 2021 4.077 4.134 3.647 3.705 247,838 -0.32(-8.06%)
May 12, 2021 3.963 4.535 3.939 4.029 1,089,775 +0.06(+1.44%)
May 11, 2021 3.896 3.992 3.867 3.972 47,314 -0.03(-0.72%)
May 10, 2021 4.211 4.235 3.991 4.001 72,101 -0.16(-3.90%)
May 07, 2021 4.087 4.201 4.049 4.163 59,336 +0.17(+4.31%)
May 06, 2021 4.087 4.173 3.877 3.991 125,695 -0.09(-2.11%)
May 05, 2021 4.087 4.211 4.030 4.077 149,856 +0.02(+0.47%)
May 04, 2021 4.010 4.115 3.848 4.058 194,264 +0.00(+0.00%)
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.