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 UNCHANGED
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, 2019 4.776 4.967 4.394 4.872 564 +0.29(+6.25%)
Sep 27, 2019 4.489 4.714 4.403 4.585 387 +0.10(+2.13%)
Sep 26, 2019 4.776 4.967 4.489 4.489 1,116 -0.13(-2.89%)
Sep 25, 2019 5.063 5.063 4.502 4.623 913 +0.04(+0.79%)
Sep 24, 2019 4.633 4.851 4.585 4.587 629 -0.24(-4.91%)
Sep 23, 2019 5.291 5.291 4.585 4.824 1,094 -0.24(-4.72%)
Sep 20, 2019 4.681 5.063 4.298 5.063 4,512 +0.32(+6.68%)
Sep 19, 2019 5.063 5.063 4.702 4.745 943 -0.22(-4.46%)
Sep 18, 2019 5.229 5.229 4.776 4.967 1,383 +0.00(+0.00%)
Sep 17, 2019 5.731 5.731 4.728 4.967 12,153 -0.56(-10.16%)
Sep 16, 2019 5.731 6.208 5.259 5.529 16,032 +0.11(+2.05%)
Sep 13, 2019 5.540 5.540 5.064 5.418 2,146 +0.00(+0.04%)
Sep 12, 2019 5.349 5.416 5.254 5.416 623 +0.16(+3.09%)
Sep 11, 2019 5.333 5.333 5.158 5.254 507 -0.27(-4.83%)
Sep 10, 2019 4.967 5.636 4.967 5.520 4,246 -0.03(-0.53%)
Sep 09, 2019 5.063 5.550 5.063 5.550 1,199 +0.44(+8.58%)
Sep 06, 2019 5.063 5.316 5.063 5.111 293 -0.24(-4.46%)
Sep 05, 2019 4.948 5.376 4.948 5.350 182 +0.18(+3.51%)
Sep 04, 2019 5.501 5.550 4.872 5.169 953 +0.30(+6.10%)
Sep 03, 2019 5.540 5.541 4.776 4.872 2,102 -0.57(-10.53%)
Aug 30, 2019 5.349 5.540 4.776 5.445 2,868 -0.10(-1.72%)
Aug 29, 2019 5.206 5.540 5.074 5.540 900 +0.29(+5.44%)
Aug 28, 2019 5.406 5.406 4.776 5.255 2,286 +0.00(+0.02%)
Aug 27, 2019 5.063 5.254 5.063 5.254 3,306 +0.27(+5.34%)
Aug 26, 2019 4.593 5.254 4.510 4.987 3,383 +0.45(+10.03%)
Aug 23, 2019 4.489 4.532 4.446 4.532 94 -0.19(-3.99%)
Aug 22, 2019 4.776 4.801 4.308 4.721 1,724 +0.14(+3.07%)
Aug 21, 2019 4.413 4.771 4.298 4.580 4,833 +0.38(+8.98%)
Aug 20, 2019 4.107 4.213 4.107 4.203 918 +0.09(+2.09%)
Aug 19, 2019 4.123 4.145 3.916 4.117 1,946 +0.19(+4.84%)
Aug 16, 2019 3.993 4.011 3.840 3.927 607 +0.11(+2.78%)
Aug 15, 2019 4.298 4.298 3.343 3.821 3,135 -0.25(-6.04%)
Aug 14, 2019 4.298 4.298 3.630 4.066 2,021 +0.15(+3.83%)
Aug 13, 2019 4.012 4.203 1.337 3.916 2,996 -0.36(-8.44%)
Aug 12, 2019 4.309 4.309 3.870 4.277 579 -0.00(-0.02%)
Aug 09, 2019 3.869 4.285 3.869 4.278 2,104 +0.35(+8.98%)
Aug 08, 2019 4.179 4.309 3.926 3.926 2,269 -0.38(-8.87%)
Aug 07, 2019 4.287 4.489 4.179 4.308 3,923 +0.02(+0.47%)
Aug 06, 2019 4.298 4.356 4.287 4.288 3,571 -0.06(-1.36%)
Aug 05, 2019 4.681 4.775 4.287 4.347 2,624 -0.02(-0.50%)
Aug 02, 2019 4.298 4.776 4.298 4.369 1,643 -0.25(-5.50%)
Aug 01, 2019 4.776 4.776 4.298 4.623 804 -0.06(-1.24%)
Jul 31, 2019 4.114 4.776 4.114 4.681 2,852 +0.57(+13.95%)
Jul 30, 2019 4.107 4.775 4.012 4.108 1,856 -0.29(-6.52%)
Jul 29, 2019 4.776 4.776 4.204 4.395 782 -0.29(-6.10%)
Jul 26, 2019 4.872 4.872 3.921 4.681 2,795 -0.18(-3.73%)
Jul 25, 2019 5.063 5.077 4.776 4.862 2,337 -0.37(-7.10%)
Jul 24, 2019 5.254 5.636 4.872 5.234 3,505 -0.02(-0.38%)
Jul 23, 2019 5.731 5.731 5.158 5.254 3,123 -0.48(-8.33%)
Jul 22, 2019 5.445 5.922 4.967 5.731 3,163 +0.29(+5.26%)
Jul 19, 2019 6.018 6.018 5.158 5.445 6,888 -0.86(-13.64%)
Jul 18, 2019 4.872 6.304 4.585 6.304 6,945 +1.34(+26.92%)
Jul 17, 2019 4.776 4.967 4.681 4.967 1,368 +0.43(+9.40%)
Jul 16, 2019 4.357 4.967 4.357 4.540 1,136 -0.04(-0.98%)
Jul 15, 2019 5.063 5.063 4.585 4.585 3,692 -0.23(-4.84%)
Jul 12, 2019 4.646 5.445 4.646 4.818 15,462 +0.22(+4.89%)
Jul 11, 2019 4.776 4.776 4.065 4.594 2,748 -0.09(-1.86%)
Jul 10, 2019 4.012 4.681 3.916 4.681 5,420 +0.44(+10.36%)
Jul 09, 2019 4.139 4.381 4.012 4.241 1,428 -0.14(-3.27%)
Jul 08, 2019 4.513 4.585 3.942 4.384 814 +0.09(+2.00%)
Jul 05, 2019 4.776 4.776 4.060 4.298 5,894 -0.36(-7.71%)
Jul 03, 2019 4.714 4.776 4.298 4.658 2,878 +0.17(+3.74%)
Jul 02, 2019 4.012 4.585 3.869 4.489 5,082 +0.29(+6.79%)
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.