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

U S Energy Corp (NQ: USEG )

1.180 +0.010 (+0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Oct 31, 2018 9.453 9.453 8.788 8.788 1,313 +0.17(+1.96%)
Oct 30, 2018 8.979 9.227 8.597 8.619 1,251 -0.69(-7.46%)
Oct 29, 2018 8.754 9.604 8.598 9.313 1,243 -0.24(-2.50%)
Oct 26, 2018 8.979 9.743 8.979 9.552 4,177 +0.19(+2.04%)
Oct 25, 2018 8.692 9.457 8.310 9.361 6,876 +1.05(+12.64%)
Oct 24, 2018 9.074 9.074 8.310 8.310 733 -0.67(-7.45%)
Oct 23, 2018 8.979 9.537 7.642 8.979 901 -0.19(-2.09%)
Oct 22, 2018 9.552 9.552 8.979 9.171 345 -0.09(-1.02%)
Oct 19, 2018 9.265 9.265 8.979 9.265 397 +0.01(+0.11%)
Oct 18, 2018 8.883 9.255 8.883 9.255 1,105 +0.37(+4.18%)
Oct 17, 2018 9.361 9.361 8.883 8.883 121 -0.19(-2.11%)
Oct 16, 2018 8.999 9.074 8.958 9.074 108 +0.19(+2.15%)
Oct 15, 2018 8.597 9.361 8.597 8.883 2,424 +0.10(+1.09%)
Oct 12, 2018 8.310 8.788 8.310 8.788 188 +0.19(+2.22%)
Oct 11, 2018 9.074 9.362 8.406 8.597 4,030 -0.32(-3.59%)
Oct 10, 2018 9.372 9.648 8.917 8.917 2,291 -0.64(-6.65%)
Oct 09, 2018 9.457 9.839 9.361 9.552 914 -0.10(-0.99%)
Oct 08, 2018 9.552 9.839 9.361 9.648 976 +0.29(+3.06%)
Oct 05, 2018 9.457 9.552 9.170 9.361 1,413 -0.06(-0.62%)
Oct 04, 2018 9.839 9.862 9.084 9.419 1,710 -0.42(-4.26%)
Oct 03, 2018 9.839 10.13 9.265 9.839 4,798 +0.10(+0.98%)
Oct 02, 2018 9.839 10.13 9.552 9.743 5,444 +0.00(+0.00%)
Oct 01, 2018 9.743 10.03 9.648 9.743 3,946 +0.00(+0.00%)
Sep 28, 2018 9.552 9.934 9.409 9.743 9,778 +0.16(+1.69%)
Sep 27, 2018 9.743 9.743 9.074 9.581 2,025 -0.00(-0.05%)
Sep 26, 2018 8.883 9.585 8.883 9.585 6,915 +0.70(+7.90%)
Sep 25, 2018 9.265 10.13 8.883 8.883 13,065 -1.05(-10.58%)
Sep 24, 2018 9.029 10.07 8.452 9.934 25,603 +1.34(+15.56%)
Sep 21, 2018 8.788 8.883 8.310 8.597 5,684 -0.15(-1.69%)
Sep 20, 2018 8.885 8.885 8.215 8.745 871 +0.39(+4.62%)
Sep 19, 2018 8.501 9.073 8.215 8.359 4,244 -0.51(-5.70%)
Sep 18, 2018 8.597 8.864 8.353 8.864 1,391 +0.61(+7.41%)
Sep 17, 2018 8.788 8.788 8.215 8.253 4,946 -0.01(-0.12%)
Sep 14, 2018 8.597 8.692 8.215 8.263 6,375 +0.05(+0.58%)
Sep 13, 2018 8.597 8.691 8.177 8.215 1,895 -0.38(-4.39%)
Sep 12, 2018 8.044 8.592 7.737 8.592 5,155 +0.71(+9.04%)
Sep 11, 2018 8.025 8.372 7.833 7.879 9,128 -0.15(-1.81%)
Sep 10, 2018 8.450 8.684 8.024 8.025 8,493 -0.67(-7.68%)
Sep 07, 2018 8.406 8.788 8.406 8.692 4,889 +0.19(+2.28%)
Sep 06, 2018 8.501 9.361 8.406 8.498 9,204 -0.29(-3.29%)
Sep 05, 2018 8.859 8.883 8.415 8.788 3,469 +0.09(+1.00%)
Sep 04, 2018 8.597 8.768 8.597 8.701 706 -0.21(-2.37%)
Aug 31, 2018 8.912 8.912 8.912 0 +0.12(+1.39%)
Aug 30, 2018 9.140 9.140 8.597 8.790 1,926 -0.05(-0.58%)
Aug 29, 2018 8.883 8.920 8.441 8.841 2,728 -0.04(-0.47%)
Aug 28, 2018 8.396 9.160 8.369 8.883 2,249 +0.49(+5.80%)
Aug 27, 2018 9.074 9.256 8.112 8.396 21,278 -0.49(-5.48%)
Aug 24, 2018 8.883 9.170 8.310 8.883 13,881 +0.00(+0.00%)
Aug 23, 2018 8.692 9.552 8.692 8.883 32,439 -0.19(-2.11%)
Aug 22, 2018 9.743 10.89 8.692 9.074 359,711 +1.03(+12.83%)
Aug 21, 2018 8.626 8.992 7.929 8.043 9,946 -0.17(-2.09%)
Aug 20, 2018 8.402 8.692 7.739 8.215 19,531 +0.00(+0.00%)
Aug 17, 2018 9.485 9.562 7.307 8.215 66,551 -1.53(-15.69%)
Aug 16, 2018 9.104 9.829 9.104 9.743 7,501 +0.38(+4.08%)
Aug 15, 2018 9.074 10.03 8.258 9.361 6,783 +0.24(+2.61%)
Aug 14, 2018 10.32 10.48 8.597 9.123 15,927 -1.00(-9.90%)
Aug 13, 2018 10.22 10.50 9.648 10.13 7,890 -0.10(-0.93%)
Aug 10, 2018 10.60 10.60 10.03 10.22 2,240 +0.00(+0.00%)
Aug 09, 2018 10.41 10.79 10.03 10.22 11,824 -0.00(-0.01%)
Aug 08, 2018 10.98 11.08 10.22 10.22 13,181 -0.95(-8.54%)
Aug 07, 2018 11.24 11.46 10.71 11.18 4,858 -0.19(-1.68%)
Aug 06, 2018 11.18 11.46 10.89 11.37 4,579 +0.19(+1.71%)
Aug 03, 2018 10.79 11.46 10.51 11.18 3,098 +0.25(+2.33%)
Aug 02, 2018 10.89 11.27 10.70 10.92 3,570 +0.03(+0.30%)
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.