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

U S Energy Corp (NQ: USEG )

1.110 -0.040 (-3.48%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 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 31, 2020 5.015 6.352 4.694 5.731 555,378 +0.62(+12.15%)
Jul 30, 2020 4.986 5.158 4.690 5.110 53,427 +0.23(+4.70%)
Jul 29, 2020 5.082 5.320 4.843 4.881 52,292 -0.34(-6.58%)
Jul 28, 2020 4.977 5.445 4.977 5.225 56,255 +0.11(+2.05%)
Jul 27, 2020 5.359 5.712 5.034 5.120 103,911 -0.51(-9.00%)
Jul 24, 2020 6.113 6.257 5.492 5.626 289,466 -1.25(-18.19%)
Jul 23, 2020 8.148 9.122 6.171 6.877 1,924,585 -0.60(-8.05%)
Jul 22, 2020 5.827 8.310 5.827 7.479 4,118,220 +2.69(+56.29%)
Jul 21, 2020 4.547 5.158 4.547 4.786 395,556 +0.26(+5.70%)
Jul 20, 2020 4.537 4.642 4.518 4.528 9,313 +0.05(+1.07%)
Jul 17, 2020 4.518 4.652 4.464 4.480 11,306 -0.06(-1.26%)
Jul 16, 2020 4.766 4.766 4.537 4.537 18,285 -0.02(-0.42%)
Jul 15, 2020 4.604 4.709 4.499 4.556 24,999 -0.03(-0.62%)
Jul 14, 2020 4.776 4.926 4.585 4.585 16,875 -0.01(-0.21%)
Jul 13, 2020 4.633 4.862 4.561 4.595 27,662 -0.04(-0.82%)
Jul 10, 2020 4.852 4.852 4.596 4.633 9,422 -0.02(-0.41%)
Jul 09, 2020 4.833 4.870 4.528 4.652 27,195 -0.32(-6.35%)
Jul 08, 2020 5.512 5.704 4.814 4.967 84,976 -0.32(-6.14%)
Jul 07, 2020 4.757 5.894 4.728 5.292 395,972 +0.43(+8.84%)
Jul 06, 2020 4.585 4.967 4.499 4.862 88,780 +0.32(+7.16%)
Jul 02, 2020 4.642 4.702 4.308 4.537 72,863 -0.14(-3.06%)
Jul 01, 2020 4.948 5.063 4.681 4.681 17,453 -0.27(-5.41%)
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%)
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.