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

U S Energy Corp (NQ: USEG )

1.170 -0.010 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 7.320 8.501 7.320 7.451 17,828 -0.10(-1.27%)
Mar 28, 2019 7.164 7.546 7.164 7.546 216 +0.19(+2.58%)
Mar 27, 2019 7.451 7.490 7.165 7.356 4,060 -0.28(-3.73%)
Mar 26, 2019 7.825 7.825 7.355 7.641 7,287 +0.19(+2.53%)
Mar 25, 2019 7.833 7.834 7.452 7.453 3,376 -0.19(-2.47%)
Mar 22, 2019 7.642 8.215 7.546 7.642 2,072 -0.38(-4.75%)
Mar 21, 2019 7.694 8.979 7.546 8.023 9,487 +0.57(+7.68%)
Mar 20, 2019 7.356 7.642 7.356 7.451 3,039 -0.21(-2.68%)
Mar 19, 2019 7.355 7.737 7.355 7.656 498 +0.35(+4.77%)
Mar 18, 2019 7.164 7.307 7.164 7.307 184 +0.02(+0.26%)
Mar 15, 2019 6.963 7.307 6.963 7.288 219 -0.13(-1.79%)
Mar 14, 2019 7.164 7.421 7.164 7.421 722 +0.26(+3.57%)
Mar 13, 2019 7.187 7.259 7.165 7.165 223 +0.00(+0.00%)
Mar 12, 2019 7.245 7.245 7.165 7.165 93 +0.00(+0.01%)
Mar 11, 2019 7.164 7.164 7.164 7.164 53 -0.05(-0.73%)
Mar 08, 2019 6.973 7.260 6.877 7.217 376 +0.21(+2.97%)
Mar 07, 2019 6.973 7.008 6.973 7.008 418 -0.31(-4.28%)
Mar 06, 2019 7.140 7.545 6.973 7.322 363 -0.11(-1.41%)
Mar 05, 2019 7.164 7.451 7.164 7.427 472 +0.22(+3.12%)
Mar 04, 2019 7.546 7.640 7.069 7.202 3,213 -0.50(-6.45%)
Mar 01, 2019 7.508 7.737 7.021 7.699 701 -0.08(-0.99%)
Feb 28, 2019 7.301 7.776 6.973 7.776 637 +0.60(+8.42%)
Feb 27, 2019 6.973 7.546 6.973 7.173 935 +0.12(+1.73%)
Feb 26, 2019 6.973 7.260 6.973 7.050 626 +0.01(+0.09%)
Feb 25, 2019 7.164 7.431 6.983 7.044 6,253 -0.79(-10.07%)
Feb 22, 2019 7.833 7.833 7.833 7.833 481 +0.04(+0.58%)
Feb 21, 2019 7.919 8.404 7.785 7.788 2,478 -0.04(-0.57%)
Feb 20, 2019 8.009 8.307 7.785 7.833 1,654 -0.38(-4.65%)
Feb 19, 2019 8.204 8.406 8.204 8.215 1,439 +0.10(+1.18%)
Feb 15, 2019 8.119 8.215 8.119 8.119 1,350 +0.00(+0.00%)
Feb 14, 2019 8.118 8.119 7.932 8.119 123 +0.29(+3.66%)
Feb 13, 2019 7.684 8.119 7.684 7.833 2,291 -0.10(-1.20%)
Feb 12, 2019 7.928 8.105 7.643 7.928 1,570 -0.16(-1.96%)
Feb 11, 2019 8.168 8.337 7.941 8.087 99 -0.08(-0.98%)
Feb 08, 2019 8.205 8.406 8.167 8.167 251 -0.14(-1.72%)
Feb 07, 2019 8.406 8.406 8.168 8.310 350 -0.29(-3.33%)
Feb 06, 2019 8.598 8.691 8.597 8.597 1,116 -0.01(-0.10%)
Feb 05, 2019 8.692 8.692 8.605 8.605 128 +0.08(+0.93%)
Feb 04, 2019 8.788 8.788 8.120 8.526 2,081 -0.02(-0.27%)
Feb 01, 2019 8.788 8.883 8.377 8.549 1,360 -0.20(-2.25%)
Jan 31, 2019 8.788 8.788 8.220 8.746 542 +0.05(+0.62%)
Jan 30, 2019 8.788 8.788 8.310 8.692 668 +0.38(+4.60%)
Jan 29, 2019 8.597 8.733 8.310 8.310 748 -0.19(-2.25%)
Jan 28, 2019 8.406 8.788 8.406 8.501 849 +0.29(+3.49%)
Jan 25, 2019 8.979 8.979 8.215 8.215 795 +0.10(+1.18%)
Jan 24, 2019 8.979 8.979 8.119 8.119 812 -0.26(-3.06%)
Jan 23, 2019 7.964 8.597 7.964 8.375 323 -0.01(-0.14%)
Jan 22, 2019 8.406 8.406 7.642 8.387 696 +0.17(+2.09%)
Jan 18, 2019 7.642 8.215 7.642 8.215 439 +0.67(+8.86%)
Jan 17, 2019 7.501 7.646 7.356 7.546 1,481 -0.57(-7.06%)
Jan 16, 2019 7.546 8.119 7.546 8.119 202 +0.29(+3.66%)
Jan 15, 2019 7.737 8.206 7.647 7.833 533 +0.38(+5.13%)
Jan 14, 2019 7.200 7.456 7.200 7.451 791 -0.29(-3.70%)
Jan 11, 2019 7.737 7.737 7.355 7.737 492 -0.09(-1.10%)
Jan 10, 2019 7.451 8.024 7.260 7.823 617 +0.21(+2.70%)
Jan 09, 2019 7.642 8.124 7.488 7.618 2,777 +0.17(+2.23%)
Jan 08, 2019 7.260 7.936 7.260 7.452 1,562 -0.41(-5.20%)
Jan 07, 2019 7.823 7.860 7.823 7.860 84 +0.41(+5.50%)
Jan 04, 2019 7.164 7.737 7.164 7.451 1,559 -0.35(-4.44%)
Jan 03, 2019 7.796 7.796 7.796 7.796 256 +0.90(+13.05%)
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.