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

U S Energy Corp (NQ: USEG )

1.102 -0.018 (-1.64%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 20, 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 (%)
Aug 31, 2020 5.548 5.691 5.309 5.347 63,772 -0.28(-4.92%)
Aug 28, 2020 5.376 5.887 5.185 5.624 134,053 +0.17(+3.15%)
Aug 27, 2020 5.271 5.872 5.061 5.452 302,511 +0.09(+1.60%)
Aug 26, 2020 5.108 5.920 5.070 5.366 222,342 +0.24(+4.66%)
Aug 25, 2020 5.061 5.462 4.889 5.128 169,250 +0.07(+1.32%)
Aug 24, 2020 5.080 5.185 4.870 5.061 47,908 -0.06(-1.12%)
Aug 21, 2020 5.385 5.441 5.061 5.118 72,158 -0.34(-6.29%)
Aug 20, 2020 5.729 5.767 5.299 5.462 125,957 -0.16(-2.89%)
Aug 19, 2020 5.700 5.872 5.490 5.624 80,143 -0.12(-2.16%)
Aug 18, 2020 5.748 5.958 5.676 5.748 30,894 -0.07(-1.15%)
Aug 17, 2020 5.786 5.853 5.557 5.815 71,767 -0.05(-0.81%)
Aug 14, 2020 5.872 7.352 5.404 5.863 658,852 -0.03(-0.49%)
Aug 13, 2020 5.958 5.987 5.815 5.891 48,489 -0.20(-3.29%)
Aug 12, 2020 6.197 6.292 5.930 6.092 73,101 -0.25(-3.92%)
Aug 11, 2020 5.605 6.608 5.605 6.340 853,805 +0.75(+13.50%)
Aug 10, 2020 5.347 6.016 5.338 5.586 454,627 +0.34(+6.56%)
Aug 07, 2020 5.347 5.438 5.242 5.242 61,790 -0.21(-3.85%)
Aug 06, 2020 5.328 5.844 5.070 5.452 516,491 +0.08(+1.42%)
Aug 05, 2020 5.414 6.111 5.137 5.376 699,805 +0.26(+5.04%)
Aug 04, 2020 5.003 5.519 4.956 5.118 221,100 +0.00(+0.00%)
Aug 03, 2020 5.175 5.366 4.975 5.118 74,308 -0.61(-10.67%)
Jul 31, 2020 5.013 6.350 4.692 5.729 555,589 +0.62(+12.15%)
Jul 30, 2020 4.984 5.156 4.688 5.108 53,447 +0.23(+4.70%)
Jul 29, 2020 5.080 5.318 4.841 4.879 52,312 -0.34(-6.58%)
Jul 28, 2020 4.975 5.443 4.975 5.223 56,277 +0.11(+2.05%)
Jul 27, 2020 5.357 5.710 5.032 5.118 103,951 -0.51(-9.00%)
Jul 24, 2020 6.111 6.254 5.490 5.624 289,576 -1.25(-18.19%)
Jul 23, 2020 8.145 9.119 6.168 6.875 1,925,316 -0.60(-8.05%)
Jul 22, 2020 5.825 8.307 5.825 7.476 4,119,783 +2.69(+56.29%)
Jul 21, 2020 4.545 5.156 4.545 4.784 395,707 +0.26(+5.70%)
Jul 20, 2020 4.535 4.641 4.516 4.526 9,316 +0.05(+1.07%)
Jul 17, 2020 4.516 4.650 4.463 4.478 11,310 -0.06(-1.26%)
Jul 16, 2020 4.765 4.765 4.535 4.535 18,292 -0.02(-0.42%)
Jul 15, 2020 4.602 4.707 4.497 4.555 25,009 -0.03(-0.62%)
Jul 14, 2020 4.774 4.924 4.583 4.583 16,882 -0.01(-0.21%)
Jul 13, 2020 4.631 4.860 4.559 4.593 27,672 -0.04(-0.82%)
Jul 10, 2020 4.851 4.851 4.595 4.631 9,425 -0.02(-0.41%)
Jul 09, 2020 4.832 4.868 4.526 4.650 27,205 -0.32(-6.35%)
Jul 08, 2020 5.509 5.702 4.812 4.965 85,008 -0.32(-6.14%)
Jul 07, 2020 4.755 5.891 4.726 5.290 396,122 +0.43(+8.84%)
Jul 06, 2020 4.583 4.965 4.497 4.860 88,814 +0.32(+7.16%)
Jul 02, 2020 4.641 4.700 4.306 4.535 72,891 -0.14(-3.06%)
Jul 01, 2020 4.946 5.061 4.679 4.679 17,460 -0.27(-5.41%)
Jun 30, 2020 5.252 5.252 4.846 4.946 26,897 -0.31(-5.82%)
Jun 29, 2020 5.404 5.452 5.128 5.252 7,505 -0.27(-4.84%)
Jun 26, 2020 5.452 5.643 5.270 5.519 21,469 +0.01(+0.17%)
Jun 25, 2020 5.252 5.538 5.252 5.509 35,982 +0.16(+3.04%)
Jun 24, 2020 5.624 5.634 5.290 5.347 27,550 -0.32(-5.56%)
Jun 23, 2020 5.720 5.834 5.576 5.662 43,794 +0.03(+0.51%)
Jun 22, 2020 5.825 5.834 5.443 5.634 89,746 -0.18(-3.12%)
Jun 19, 2020 5.920 5.975 5.280 5.815 151,124 +0.03(+0.49%)
Jun 18, 2020 5.691 5.906 5.532 5.786 21,841 +0.10(+1.68%)
Jun 17, 2020 5.968 5.968 5.538 5.691 34,264 -0.12(-2.13%)
Jun 16, 2020 6.187 6.550 5.758 5.815 76,921 -0.25(-4.09%)
Jun 15, 2020 5.920 6.254 5.452 6.063 108,799 +0.21(+3.59%)
Jun 12, 2020 6.035 6.617 5.767 5.853 63,675 +0.09(+1.49%)
Jun 11, 2020 6.283 6.598 5.634 5.767 90,998 -0.98(-14.57%)
Jun 10, 2020 7.056 7.142 6.541 6.751 64,650 -0.36(-5.10%)
Jun 09, 2020 6.684 7.352 6.636 7.114 89,091 -0.20(-2.74%)
Jun 08, 2020 8.078 8.594 6.397 7.314 418,546 -0.31(-4.01%)
Jun 05, 2020 6.417 7.734 6.216 7.620 696,345 +1.45(+23.53%)
Jun 04, 2020 6.312 6.837 5.996 6.168 170,421 -0.31(-4.72%)
Jun 03, 2020 6.550 6.684 6.121 6.474 99,351 -0.26(-3.83%)
Jun 02, 2020 7.219 7.219 6.493 6.732 159,443 -0.02(-0.28%)
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.