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 (%)
Dec 31, 2021 3.114 3.152 3.057 3.124 122,097 +0.05(+1.55%)
Dec 30, 2021 3.209 3.276 3.076 3.076 218,245 -0.13(-4.17%)
Dec 29, 2021 3.286 3.324 3.181 3.209 123,824 -0.08(-2.33%)
Dec 28, 2021 3.305 3.324 3.248 3.286 60,537 -0.02(-0.58%)
Dec 27, 2021 3.401 3.429 3.257 3.305 79,484 -0.04(-1.14%)
Dec 23, 2021 3.458 3.477 3.324 3.343 97,915 -0.13(-3.85%)
Dec 22, 2021 3.391 3.486 3.334 3.477 47,554 +0.07(+1.96%)
Dec 21, 2021 3.315 3.420 3.315 3.410 58,382 +0.11(+3.48%)
Dec 20, 2021 3.286 3.343 3.104 3.295 87,231 +0.03(+0.88%)
Dec 17, 2021 3.181 3.295 3.085 3.267 34,596 +0.07(+2.09%)
Dec 16, 2021 3.257 3.315 3.152 3.200 68,290 -0.05(-1.47%)
Dec 15, 2021 3.076 3.276 2.971 3.248 129,128 +0.16(+5.26%)
Dec 14, 2021 3.114 3.195 3.057 3.085 47,319 -0.04(-1.22%)
Dec 13, 2021 3.267 3.267 3.124 3.124 68,857 -0.15(-4.66%)
Dec 10, 2021 3.295 3.391 3.200 3.276 48,960 +0.00(+0.00%)
Dec 09, 2021 3.381 3.381 3.257 3.276 38,509 -0.11(-3.11%)
Dec 08, 2021 3.238 3.410 3.219 3.381 58,651 +0.16(+5.04%)
Dec 07, 2021 3.238 3.343 3.200 3.219 144,405 +0.09(+2.74%)
Dec 06, 2021 3.066 3.243 3.057 3.133 105,972 +0.08(+2.50%)
Dec 03, 2021 3.248 3.248 2.974 3.057 110,710 -0.18(-5.47%)
Dec 02, 2021 3.114 3.295 3.104 3.233 193,405 +0.12(+3.83%)
Dec 01, 2021 3.525 3.601 3.072 3.114 448,150 -0.32(-9.19%)
Nov 30, 2021 3.391 3.439 3.362 3.429 44,292 -0.01(-0.28%)
Nov 29, 2021 3.496 3.525 3.362 3.439 21,803 -0.01(-0.28%)
Nov 26, 2021 3.372 3.448 3.362 3.448 59,756 -0.04(-1.10%)
Nov 24, 2021 3.391 3.496 3.391 3.486 27,309 +0.07(+1.96%)
Nov 23, 2021 3.439 3.505 3.353 3.420 130,727 -0.04(-1.11%)
Nov 22, 2021 3.582 3.639 3.439 3.458 148,829 -0.12(-3.47%)
Nov 19, 2021 3.601 3.620 3.534 3.582 108,062 -0.04(-1.06%)
Nov 18, 2021 3.821 3.630 3.611 3.620 89,075 -0.17(-4.53%)
Nov 17, 2021 3.792 3.897 3.744 3.792 93,587 -0.04(-1.00%)
Nov 16, 2021 3.802 3.888 3.706 3.830 242,402 +0.03(+0.75%)
Nov 15, 2021 3.668 3.802 3.630 3.802 86,359 +0.14(+3.92%)
Nov 12, 2021 3.611 3.697 3.572 3.658 55,860 +0.07(+1.86%)
Nov 11, 2021 3.601 3.630 3.563 3.592 44,620 +0.00(+0.00%)
Nov 10, 2021 3.639 3.592 116,139 -0.09(-2.34%)
Nov 09, 2021 3.735 3.756 3.611 3.678 79,888 -0.05(-1.28%)
Nov 08, 2021 3.687 3.773 3.687 3.725 96,148 +0.04(+1.04%)
Nov 05, 2021 3.687 3.716 3.639 3.687 78,293 +0.07(+1.85%)
Nov 04, 2021 3.773 3.792 3.553 3.620 162,453 -0.15(-4.05%)
Nov 03, 2021 3.611 3.802 3.611 3.773 254,453 +0.13(+3.67%)
Nov 02, 2021 3.639 3.687 3.611 3.639 75,091 +0.00(+0.00%)
Nov 01, 2021 3.611 3.674 3.587 3.639 75,167 +0.09(+2.42%)
Oct 29, 2021 3.611 3.668 3.525 3.553 112,654 -0.09(-2.36%)
Oct 28, 2021 3.639 3.673 3.553 3.639 107,702 +0.02(+0.53%)
Oct 27, 2021 3.658 3.735 3.592 3.620 117,695 -0.07(-1.81%)
Oct 26, 2021 3.773 3.687 194,019 -0.11(-2.77%)
Oct 25, 2021 3.639 3.792 3.611 3.792 131,998 +0.14(+3.93%)
Oct 22, 2021 3.668 3.682 3.467 3.649 484,507 -0.02(-0.52%)
Oct 21, 2021 3.744 3.783 3.658 3.668 149,741 -0.13(-3.52%)
Oct 20, 2021 3.744 3.811 3.658 3.802 169,845 +0.07(+1.79%)
Oct 19, 2021 3.754 3.869 3.697 3.735 256,309 -0.01(-0.26%)
Oct 18, 2021 3.830 3.869 3.697 3.744 326,466 -0.07(-1.75%)
Oct 15, 2021 3.888 3.888 3.783 3.811 157,879 -0.08(-1.97%)
Oct 14, 2021 3.840 3.907 3.783 3.888 191,479 +0.08(+2.00%)
Oct 13, 2021 3.783 3.840 3.639 3.811 315,415 +0.02(+0.50%)
Oct 12, 2021 3.773 3.916 3.744 3.792 495,360 -0.01(-0.25%)
Oct 11, 2021 3.878 3.993 3.726 3.802 704,776 -0.01(-0.25%)
Oct 08, 2021 4.021 4.241 3.783 3.811 702,145 -0.16(-4.09%)
Oct 07, 2021 4.031 4.079 3.744 3.974 706,033 +0.02(+0.48%)
Oct 06, 2021 4.442 4.532 3.955 3.955 1,074,007 -0.67(-14.46%)
Oct 05, 2021 5.206 5.320 4.356 4.623 20,313,568 +0.11(+2.54%)
Oct 04, 2021 4.623 4.977 4.489 4.509 1,804,197 -0.05(-1.05%)
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.