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 (%)
Sep 30, 2022 2.804 2.929 2.775 2.823 45,543 +0.01(+0.34%)
Sep 29, 2022 2.784 2.852 2.717 2.813 52,222 -0.03(-1.02%)
Sep 28, 2022 2.659 2.862 2.620 2.842 44,249 +0.16(+6.14%)
Sep 27, 2022 2.649 2.775 2.620 2.678 101,076 +0.08(+2.97%)
Sep 26, 2022 2.639 2.723 2.581 2.601 29,364 -0.04(-1.47%)
Sep 23, 2022 2.784 2.804 2.581 2.639 114,923 -0.15(-5.54%)
Sep 22, 2022 2.968 2.968 2.775 2.794 73,265 -0.09(-3.02%)
Sep 21, 2022 2.920 2.968 2.823 2.881 151,318 +0.07(+2.41%)
Sep 20, 2022 2.949 2.957 2.813 2.813 198,542 -0.10(-3.32%)
Sep 19, 2022 2.958 3.007 2.910 2.910 307,217 -0.13(-4.14%)
Sep 16, 2022 3.074 3.084 2.978 3.036 190,982 -0.07(-2.18%)
Sep 15, 2022 3.152 3.181 3.055 3.103 107,492 +0.06(+1.90%)
Sep 14, 2022 3.210 3.229 3.045 3.045 358,578 -0.10(-3.08%)
Sep 13, 2022 3.258 3.287 3.074 3.142 203,271 -0.12(-3.56%)
Sep 12, 2022 3.326 3.422 3.229 3.258 126,632 -0.04(-1.17%)
Sep 09, 2022 3.364 3.381 3.268 3.297 122,674 -0.01(-0.29%)
Sep 08, 2022 3.268 3.374 3.200 3.306 202,394 +0.01(+0.29%)
Sep 07, 2022 3.500 3.500 3.268 3.297 275,901 -0.26(-7.34%)
Sep 06, 2022 3.606 3.809 3.534 3.558 623,010 +0.09(+2.51%)
Sep 02, 2022 3.287 3.519 3.287 3.471 257,265 +0.24(+7.48%)
Sep 01, 2022 3.287 3.287 3.210 3.229 61,033 -0.13(-3.75%)
Aug 31, 2022 3.277 3.403 3.277 3.355 95,707 +0.04(+1.17%)
Aug 30, 2022 3.548 3.548 3.258 3.316 107,145 -0.23(-6.54%)
Aug 29, 2022 3.316 3.616 3.316 3.548 131,161 +0.21(+6.38%)
Aug 26, 2022 3.384 3.451 3.239 3.335 146,122 -0.07(-1.99%)
Aug 25, 2022 3.655 3.655 3.384 3.403 191,500 -0.24(-6.63%)
Aug 24, 2022 3.635 3.761 3.489 3.645 208,903 +0.04(+1.07%)
Aug 23, 2022 3.722 4.099 3.519 3.606 2,113,523 -0.05(-1.32%)
Aug 22, 2022 3.510 3.655 3.470 3.655 141,400 +0.10(+2.72%)
Aug 19, 2022 3.626 3.684 3.510 3.558 104,471 -0.12(-3.16%)
Aug 18, 2022 3.500 3.771 3.500 3.674 426,041 +0.17(+4.97%)
Aug 17, 2022 3.451 3.556 3.432 3.500 46,139 +0.02(+0.56%)
Aug 16, 2022 3.597 3.616 3.432 3.481 28,381 -0.13(-3.49%)
Aug 15, 2022 3.481 3.616 3.333 3.606 58,414 +0.07(+1.91%)
Aug 12, 2022 3.471 3.539 3.355 3.539 86,290 +0.15(+4.27%)
Aug 11, 2022 3.268 3.432 3.268 3.393 91,366 +0.15(+4.78%)
Aug 10, 2022 3.297 3.297 3.200 3.239 60,392 +0.04(+1.21%)
Aug 09, 2022 3.268 3.364 3.190 3.200 46,297 -0.09(-2.65%)
Aug 08, 2022 3.287 3.355 3.248 3.287 35,360 -0.02(-0.58%)
Aug 05, 2022 3.287 3.353 3.248 3.306 92,401 +0.07(+2.17%)
Aug 04, 2022 3.284 3.371 3.236 3.236 146,122 -0.05(-1.46%)
Aug 03, 2022 3.284 3.352 3.199 3.284 64,551 +0.01(+0.29%)
Aug 02, 2022 3.342 3.380 3.275 3.275 95,625 -0.10(-2.85%)
Aug 01, 2022 3.361 3.438 3.284 3.371 49,510 -0.02(-0.57%)
Jul 29, 2022 3.438 3.571 3.332 3.390 184,478 +0.02(+0.57%)
Jul 28, 2022 3.457 3.467 3.323 3.371 53,938 -0.05(-1.40%)
Jul 27, 2022 3.294 3.428 3.294 3.419 35,500 +0.14(+4.40%)
Jul 26, 2022 3.419 3.515 3.275 3.275 78,476 -0.15(-4.48%)
Jul 25, 2022 3.342 3.452 3.326 3.428 65,577 +0.11(+3.18%)
Jul 22, 2022 3.467 3.493 3.265 3.323 56,692 -0.13(-3.89%)
Jul 21, 2022 3.524 3.572 3.409 3.457 47,278 -0.15(-4.26%)
Jul 20, 2022 3.544 3.688 3.510 3.611 70,879 +0.07(+1.90%)
Jul 19, 2022 3.486 3.621 3.406 3.544 125,567 +0.10(+2.79%)
Jul 18, 2022 3.457 3.553 3.419 3.448 49,146 +0.04(+1.13%)
Jul 15, 2022 3.390 3.467 3.294 3.409 22,690 +0.02(+0.57%)
Jul 14, 2022 3.390 3.428 3.245 3.390 48,400 -0.07(-1.94%)
Jul 13, 2022 3.361 3.505 3.361 3.457 28,465 +0.09(+2.56%)
Jul 12, 2022 3.409 3.438 3.312 3.371 33,856 -0.02(-0.57%)
Jul 11, 2022 3.428 3.448 3.313 3.390 25,789 -0.06(-1.67%)
Jul 08, 2022 3.467 3.510 3.332 3.448 56,313 +0.04(+1.13%)
Jul 07, 2022 3.342 3.457 3.309 3.409 69,292 +0.12(+3.80%)
Jul 06, 2022 3.160 3.352 3.140 3.284 54,418 +0.07(+2.09%)
Jul 05, 2022 3.217 3.236 3.131 3.217 131,025 -0.10(-2.90%)
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.