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 (%)
Jan 31, 2022 3.008 3.141 3.103 93,521 +0.10(+3.17%)
Jan 28, 2022 2.884 3.189 2.845 3.008 821,777 +0.11(+3.96%)
Jan 27, 2022 3.027 3.189 2.855 2.893 444,312 -0.11(-3.50%)
Jan 26, 2022 3.122 3.175 2.950 2.998 89,246 -0.04(-1.26%)
Jan 25, 2022 2.998 3.055 2.915 3.036 101,844 -0.01(-0.31%)
Jan 24, 2022 3.008 3.065 2.779 3.046 150,937 -0.02(-0.62%)
Jan 21, 2022 3.218 3.218 2.989 3.065 153,979 -0.09(-2.73%)
Jan 20, 2022 3.371 3.867 3.151 3.151 1,140,779 -0.32(-9.09%)
Jan 19, 2022 3.476 3.519 3.371 3.466 98,453 +0.04(+1.11%)
Jan 18, 2022 3.581 3.733 3.342 3.428 303,694 -0.11(-2.97%)
Jan 14, 2022 3.533 0 +0.24(+7.25%)
Jan 13, 2022 3.418 3.418 3.275 3.294 51,938 -0.11(-3.09%)
Jan 12, 2022 3.352 3.466 3.302 3.399 127,593 +0.07(+2.01%)
Jan 11, 2022 3.227 3.457 3.199 3.332 76,942 +0.07(+2.05%)
Jan 10, 2022 3.227 3.275 3.113 3.266 46,748 +0.04(+1.18%)
Jan 07, 2022 3.237 3.247 3.151 3.227 20,890 +0.01(+0.30%)
Jan 06, 2022 3.141 3.285 3.057 3.218 92,037 +0.11(+3.69%)
Jan 05, 2022 3.266 3.320 3.103 3.103 31,235 -0.14(-4.41%)
Jan 04, 2022 3.180 3.323 3.180 3.246 46,550 +0.01(+0.29%)
Jan 03, 2022 3.151 3.294 3.132 3.237 49,750 +0.11(+3.67%)
Dec 31, 2021 3.113 3.151 3.055 3.122 122,143 +0.05(+1.55%)
Dec 30, 2021 3.208 3.275 3.075 3.075 218,328 -0.13(-4.17%)
Dec 29, 2021 3.285 3.323 3.180 3.208 123,871 -0.08(-2.33%)
Dec 28, 2021 3.304 3.323 3.246 3.285 60,560 -0.02(-0.58%)
Dec 27, 2021 3.399 3.428 3.256 3.304 79,514 -0.04(-1.14%)
Dec 23, 2021 3.457 3.476 3.323 3.342 97,952 -0.13(-3.85%)
Dec 22, 2021 3.390 3.485 3.332 3.476 47,572 +0.07(+1.96%)
Dec 21, 2021 3.313 3.418 3.313 3.409 58,404 +0.11(+3.48%)
Dec 20, 2021 3.285 3.342 3.103 3.294 87,264 +0.03(+0.88%)
Dec 17, 2021 3.180 3.294 3.084 3.266 34,609 +0.07(+2.09%)
Dec 16, 2021 3.256 3.313 3.151 3.199 68,315 -0.05(-1.47%)
Dec 15, 2021 3.075 3.275 2.970 3.246 129,177 +0.16(+5.26%)
Dec 14, 2021 3.113 3.194 3.055 3.084 47,337 -0.04(-1.22%)
Dec 13, 2021 3.266 3.266 3.122 3.122 68,883 -0.15(-4.66%)
Dec 10, 2021 3.294 3.390 3.199 3.275 48,978 +0.00(+0.00%)
Dec 09, 2021 3.380 3.380 3.256 3.275 38,523 -0.11(-3.11%)
Dec 08, 2021 3.237 3.409 3.218 3.380 58,673 +0.16(+5.04%)
Dec 07, 2021 3.237 3.342 3.199 3.218 144,460 +0.09(+2.74%)
Dec 06, 2021 3.065 3.241 3.055 3.132 106,012 +0.08(+2.50%)
Dec 03, 2021 3.246 3.246 2.973 3.055 110,752 -0.18(-5.47%)
Dec 02, 2021 3.113 3.294 3.103 3.232 193,479 +0.12(+3.83%)
Dec 01, 2021 3.523 3.600 3.071 3.113 448,321 -0.32(-9.19%)
Nov 30, 2021 3.390 3.437 3.361 3.428 44,308 -0.01(-0.28%)
Nov 29, 2021 3.495 3.523 3.361 3.437 21,811 -0.01(-0.28%)
Nov 26, 2021 3.371 3.447 3.361 3.447 59,779 -0.04(-1.10%)
Nov 24, 2021 3.390 3.495 3.390 3.485 27,319 +0.07(+1.96%)
Nov 23, 2021 3.437 3.503 3.352 3.418 130,777 -0.04(-1.10%)
Nov 22, 2021 3.581 3.638 3.437 3.457 148,886 -0.12(-3.47%)
Nov 19, 2021 3.600 3.619 3.533 3.581 108,103 -0.04(-1.06%)
Nov 18, 2021 3.819 3.628 3.609 3.619 89,108 -0.17(-4.53%)
Nov 17, 2021 3.791 3.896 3.743 3.791 93,622 -0.04(-1.00%)
Nov 16, 2021 3.800 3.886 3.705 3.829 242,494 +0.03(+0.75%)
Nov 15, 2021 3.667 3.800 3.628 3.800 86,392 +0.14(+3.92%)
Nov 12, 2021 3.609 3.695 3.571 3.657 55,881 +0.07(+1.86%)
Nov 11, 2021 3.600 3.628 3.562 3.590 44,637 +0.00(+0.00%)
Nov 10, 2021 3.638 3.590 116,183 -0.09(-2.34%)
Nov 09, 2021 3.733 3.754 3.609 3.676 79,918 -0.05(-1.28%)
Nov 08, 2021 3.686 3.772 3.686 3.724 96,185 +0.04(+1.04%)
Nov 05, 2021 3.686 3.714 3.638 3.686 78,322 +0.07(+1.85%)
Nov 04, 2021 3.772 3.791 3.552 3.619 162,514 -0.15(-4.05%)
Nov 03, 2021 3.609 3.800 3.609 3.772 254,549 +0.13(+3.67%)
Nov 02, 2021 3.638 3.686 3.609 3.638 75,120 +0.00(+0.00%)
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.