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 (%)
Feb 28, 2022 3.687 3.802 3.604 3.744 386,306 +0.17(+4.81%)
Feb 25, 2022 3.859 3.630 3.410 3.572 423,152 -0.37(-9.44%)
Feb 24, 2022 4.002 4.298 3.687 3.945 1,205,573 +0.02(+0.49%)
Feb 23, 2022 3.802 3.983 3.725 3.926 496,388 +0.20(+5.38%)
Feb 22, 2022 3.506 3.885 3.391 3.725 1,899,852 +0.27(+7.73%)
Feb 18, 2022 3.458 0 -0.05(-1.36%)
Feb 17, 2022 3.391 3.525 3.252 3.506 255,908 +0.19(+5.76%)
Feb 16, 2022 3.324 3.458 3.295 3.315 105,166 -0.03(-0.86%)
Feb 15, 2022 3.334 3.372 3.209 3.343 33,346 +0.04(+1.16%)
Feb 14, 2022 3.343 3.458 3.200 3.305 192,846 +0.04(+1.17%)
Feb 11, 2022 3.295 3.391 3.229 3.267 168,840 -0.04(-1.16%)
Feb 10, 2022 3.324 3.429 3.248 3.305 58,321 -0.07(-1.98%)
Feb 09, 2022 3.224 3.401 3.200 3.372 79,571 +0.14(+4.44%)
Feb 08, 2022 3.324 3.324 3.171 3.229 24,582 -0.09(-2.59%)
Feb 07, 2022 3.257 3.324 3.143 3.315 45,260 +0.06(+1.76%)
Feb 04, 2022 3.219 3.363 3.190 3.257 86,738 +0.07(+2.10%)
Feb 03, 2022 3.124 3.315 3.190 75,828 +0.00(+0.00%)
Feb 02, 2022 3.200 3.200 3.047 3.190 99,254 -0.01(-0.30%)
Feb 01, 2022 3.095 3.238 3.017 3.200 64,088 +0.10(+3.08%)
Jan 31, 2022 3.009 3.143 3.104 93,485 +0.10(+3.17%)
Jan 28, 2022 2.885 3.190 2.847 3.009 821,465 +0.11(+3.96%)
Jan 27, 2022 3.028 3.190 2.856 2.894 444,143 -0.11(-3.50%)
Jan 26, 2022 3.124 3.176 2.951 2.999 89,212 -0.04(-1.26%)
Jan 25, 2022 2.999 3.057 2.916 3.038 101,805 -0.01(-0.31%)
Jan 24, 2022 3.009 3.066 2.780 3.047 150,880 -0.02(-0.62%)
Jan 21, 2022 3.219 3.219 2.990 3.066 153,920 -0.09(-2.73%)
Jan 20, 2022 3.372 3.869 3.152 3.152 1,140,346 -0.32(-9.09%)
Jan 19, 2022 3.477 3.520 3.372 3.467 98,416 +0.04(+1.11%)
Jan 18, 2022 3.582 3.735 3.343 3.429 303,578 -0.11(-2.97%)
Jan 14, 2022 3.534 0 +0.24(+7.25%)
Jan 13, 2022 3.420 3.420 3.276 3.295 51,918 -0.11(-3.09%)
Jan 12, 2022 3.353 3.467 3.303 3.401 127,545 +0.07(+2.01%)
Jan 11, 2022 3.229 3.458 3.200 3.334 76,913 +0.07(+2.05%)
Jan 10, 2022 3.229 3.276 3.114 3.267 46,730 +0.04(+1.18%)
Jan 07, 2022 3.238 3.248 3.152 3.229 20,882 +0.01(+0.30%)
Jan 06, 2022 3.143 3.286 3.058 3.219 92,002 +0.11(+3.69%)
Jan 05, 2022 3.267 3.321 3.104 3.104 31,223 -0.14(-4.41%)
Jan 04, 2022 3.181 3.324 3.181 3.248 46,532 +0.01(+0.29%)
Jan 03, 2022 3.152 3.295 3.133 3.238 49,731 +0.11(+3.67%)
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%)
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.