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 (%)
Nov 30, 2021 3.390 3.437 3.361 3.428 44,308 -0.01(-0.28%)
Nov 29, 2021 3.495 3.523 3.361 3.437 21,811 -0.01(-0.28%)
Nov 26, 2021 3.371 3.447 3.361 3.447 59,779 -0.04(-1.10%)
Nov 24, 2021 3.390 3.495 3.390 3.485 27,319 +0.07(+1.96%)
Nov 23, 2021 3.437 3.503 3.352 3.418 130,777 -0.04(-1.10%)
Nov 22, 2021 3.581 3.638 3.437 3.457 148,886 -0.12(-3.47%)
Nov 19, 2021 3.600 3.619 3.533 3.581 108,103 -0.04(-1.06%)
Nov 18, 2021 3.819 3.628 3.609 3.619 89,108 -0.17(-4.53%)
Nov 17, 2021 3.791 3.896 3.743 3.791 93,622 -0.04(-1.00%)
Nov 16, 2021 3.800 3.886 3.705 3.829 242,494 +0.03(+0.75%)
Nov 15, 2021 3.667 3.800 3.628 3.800 86,392 +0.14(+3.92%)
Nov 12, 2021 3.609 3.695 3.571 3.657 55,881 +0.07(+1.86%)
Nov 11, 2021 3.600 3.628 3.562 3.590 44,637 +0.00(+0.00%)
Nov 10, 2021 3.638 3.590 116,183 -0.09(-2.34%)
Nov 09, 2021 3.733 3.754 3.609 3.676 79,918 -0.05(-1.28%)
Nov 08, 2021 3.686 3.772 3.686 3.724 96,185 +0.04(+1.04%)
Nov 05, 2021 3.686 3.714 3.638 3.686 78,322 +0.07(+1.85%)
Nov 04, 2021 3.772 3.791 3.552 3.619 162,514 -0.15(-4.05%)
Nov 03, 2021 3.609 3.800 3.609 3.772 254,549 +0.13(+3.67%)
Nov 02, 2021 3.638 3.686 3.609 3.638 75,120 +0.00(+0.00%)
Nov 01, 2021 3.609 3.672 3.585 3.638 75,195 +0.09(+2.42%)
Oct 29, 2021 3.609 3.666 3.523 3.552 112,697 -0.09(-2.36%)
Oct 28, 2021 3.638 3.671 3.552 3.638 107,743 +0.02(+0.53%)
Oct 27, 2021 3.657 3.733 3.590 3.619 117,739 -0.07(-1.81%)
Oct 26, 2021 3.772 3.686 194,092 -0.11(-2.77%)
Oct 25, 2021 3.638 3.791 3.609 3.791 132,049 +0.14(+3.93%)
Oct 22, 2021 3.667 3.681 3.466 3.647 484,691 -0.02(-0.52%)
Oct 21, 2021 3.743 3.781 3.657 3.667 149,798 -0.13(-3.52%)
Oct 20, 2021 3.743 3.810 3.657 3.800 169,909 +0.07(+1.79%)
Oct 19, 2021 3.753 3.867 3.695 3.733 256,406 -0.01(-0.26%)
Oct 18, 2021 3.829 3.867 3.695 3.743 326,589 -0.07(-1.75%)
Oct 15, 2021 3.886 3.886 3.781 3.810 157,939 -0.08(-1.97%)
Oct 14, 2021 3.838 3.905 3.781 3.886 191,552 +0.08(+2.01%)
Oct 13, 2021 3.781 3.838 3.638 3.810 315,534 +0.02(+0.50%)
Oct 12, 2021 3.772 3.915 3.743 3.791 495,548 -0.01(-0.25%)
Oct 11, 2021 3.877 3.991 3.724 3.800 705,044 -0.01(-0.25%)
Oct 08, 2021 4.020 4.239 3.781 3.810 702,412 -0.16(-4.09%)
Oct 07, 2021 4.029 4.077 3.743 3.972 706,301 +0.02(+0.48%)
Oct 06, 2021 4.440 4.530 3.953 3.953 1,074,414 -0.67(-14.46%)
Oct 05, 2021 5.204 5.318 4.354 4.621 20,321,278 +0.11(+2.54%)
Oct 04, 2021 4.621 4.975 4.488 4.507 1,804,881 -0.05(-1.05%)
Oct 01, 2021 4.392 4.612 4.325 4.555 493,983 +0.18(+4.15%)
Sep 30, 2021 4.526 4.555 4.268 4.373 280,964 -0.19(-4.18%)
Sep 29, 2021 4.306 4.660 4.201 4.564 858,480 +0.26(+5.99%)
Sep 28, 2021 4.679 5.013 4.306 4.306 732,833 -0.44(-9.26%)
Sep 27, 2021 4.726 5.328 4.602 4.746 2,623,668 +0.25(+5.52%)
Sep 24, 2021 4.440 4.746 4.392 4.497 478,244 +0.05(+1.07%)
Sep 23, 2021 4.249 4.488 4.239 4.450 458,869 +0.27(+6.39%)
Sep 22, 2021 4.001 4.220 4.001 4.182 274,330 +0.24(+6.05%)
Sep 21, 2021 3.953 4.077 3.886 3.943 300,579 +0.03(+0.73%)
Sep 20, 2021 3.972 4.020 3.886 3.915 170,613 -0.20(-4.87%)
Sep 17, 2021 4.230 4.507 4.106 4.115 488,527 -0.11(-2.49%)
Sep 16, 2021 4.201 4.316 4.087 4.220 211,603 +0.00(+0.00%)
Sep 15, 2021 4.182 4.364 4.182 4.220 344,391 +0.10(+2.31%)
Sep 14, 2021 4.201 4.335 4.039 4.125 435,655 -0.04(-0.92%)
Sep 13, 2021 4.058 4.230 3.993 4.163 323,658 +0.12(+3.07%)
Sep 10, 2021 3.972 4.163 3.944 4.039 407,040 +0.09(+2.17%)
Sep 09, 2021 3.953 4.104 3.915 3.953 307,062 -0.10(-2.36%)
Sep 08, 2021 3.915 4.077 3.838 4.049 551,849 +0.17(+4.43%)
Sep 07, 2021 3.896 3.943 3.800 3.877 208,578 -0.03(-0.73%)
Sep 03, 2021 3.753 4.001 3.743 3.905 464,845 +0.12(+3.28%)
Sep 02, 2021 3.953 4.087 3.733 3.781 307,462 -0.13(-3.41%)
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.