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 31, 2022 4.442 4.499 4.088 4.155 487,292 -0.39(-8.61%)
Mar 30, 2022 4.872 5.043 4.523 4.547 838,410 -0.28(-5.74%)
Mar 29, 2022 5.043 5.149 4.652 4.824 504,974 -0.36(-7.00%)
Mar 28, 2022 5.187 5.311 4.948 5.187 420,238 +0.01(+0.18%)
Mar 25, 2022 5.406 5.626 5.158 5.177 978,733 -0.51(-8.91%)
Mar 24, 2022 5.196 5.769 5.063 5.683 932,764 +0.48(+9.17%)
Mar 23, 2022 5.531 5.664 5.091 5.206 1,689,903 -0.27(-4.89%)
Mar 22, 2022 5.789 5.836 5.311 5.473 1,040,357 -0.43(-7.28%)
Mar 21, 2022 6.008 6.228 5.765 5.903 758,661 +0.10(+1.64%)
Mar 18, 2022 6.562 6.849 5.808 5.808 1,460,433 -0.66(-10.19%)
Mar 17, 2022 6.018 6.696 6.018 6.467 1,478,459 +0.67(+11.53%)
Mar 16, 2022 5.999 6.534 5.760 5.798 1,082,211 -0.31(-5.01%)
Mar 15, 2022 5.636 6.257 5.493 6.104 968,059 -0.15(-2.44%)
Mar 14, 2022 5.836 6.266 5.655 6.257 1,463,449 -0.14(-2.24%)
Mar 11, 2022 6.744 6.916 6.113 6.400 1,569,243 -1.07(-14.32%)
Mar 10, 2022 7.384 7.985 6.304 7.470 4,750,475 +0.72(+10.61%)
Mar 09, 2022 5.636 7.335 5.464 6.753 7,519,336 -0.28(-3.94%)
Mar 08, 2022 9.581 13.30 6.046 7.030 45,406,988 +0.99(+16.46%)
Mar 07, 2022 4.776 6.858 4.604 6.037 13,486,521 +1.66(+37.99%)
Mar 04, 2022 3.725 4.575 3.611 4.375 2,577,526 +0.66(+17.74%)
Mar 03, 2022 3.802 3.992 3.697 3.716 439,497 -0.08(-2.01%)
Mar 02, 2022 3.811 3.935 3.697 3.792 336,252 +0.05(+1.28%)
Mar 01, 2022 3.802 3.916 3.582 3.744 341,877 +0.00(+0.00%)
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%)
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.