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, 2021 4.012 4.212 3.945 4.184 136,922 +0.17(+4.29%)
Mar 30, 2021 3.888 4.155 3.830 4.012 296,575 +0.13(+3.45%)
Mar 29, 2021 4.069 4.222 3.869 3.878 151,822 -0.28(-6.67%)
Mar 26, 2021 4.126 4.289 4.126 4.155 147,298 +0.12(+3.08%)
Mar 25, 2021 4.012 4.146 3.897 4.031 130,526 -0.14(-3.43%)
Mar 24, 2021 4.298 4.470 4.136 4.174 386,684 +0.01(+0.23%)
Mar 23, 2021 4.432 4.432 4.126 4.165 138,872 -0.17(-3.96%)
Mar 22, 2021 4.365 4.432 4.232 4.337 207,799 -0.02(-0.44%)
Mar 19, 2021 4.327 4.470 4.222 4.356 89,509 +0.06(+1.33%)
Mar 18, 2021 4.623 4.786 4.203 4.298 385,665 -0.39(-8.35%)
Mar 17, 2021 4.585 4.776 4.489 4.690 200,486 +0.11(+2.29%)
Mar 16, 2021 4.843 4.948 4.585 4.585 332,651 -0.37(-7.51%)
Mar 15, 2021 4.929 5.129 4.814 4.958 460,880 +0.02(+0.39%)
Mar 12, 2021 4.766 4.975 4.728 4.938 375,626 +0.15(+3.19%)
Mar 11, 2021 4.766 4.910 4.595 4.786 873,728 -0.04(-0.79%)
Mar 10, 2021 4.604 5.330 4.537 4.824 3,056,226 +0.26(+5.65%)
Mar 09, 2021 4.480 4.671 4.461 4.566 273,716 +0.16(+3.69%)
Mar 08, 2021 4.566 4.958 4.337 4.404 1,069,533 -0.09(-1.91%)
Mar 05, 2021 4.413 4.523 3.830 4.489 1,260,985 +0.22(+5.15%)
Mar 04, 2021 4.461 4.676 4.069 4.270 396,903 -0.19(-4.28%)
Mar 03, 2021 4.365 4.681 4.337 4.461 412,311 +0.06(+1.30%)
Mar 02, 2021 4.595 4.623 4.318 4.404 193,644 -0.12(-2.74%)
Mar 01, 2021 4.661 4.690 4.413 4.528 208,179 +0.07(+1.50%)
Feb 26, 2021 4.489 4.566 4.209 4.461 448,908 -0.11(-2.30%)
Feb 25, 2021 4.938 5.043 4.499 4.566 547,582 -0.36(-7.36%)
Feb 24, 2021 4.786 5.225 4.747 4.929 626,799 +0.25(+5.31%)
Feb 23, 2021 4.996 4.996 4.308 4.681 589,769 -0.44(-8.58%)
Feb 22, 2021 5.072 5.492 5.015 5.120 1,264,973 +0.11(+2.10%)
Feb 19, 2021 5.282 5.406 4.977 5.015 491,203 -0.33(-6.25%)
Feb 18, 2021 5.282 5.540 5.072 5.349 1,012,621 +0.07(+1.27%)
Feb 17, 2021 5.569 5.569 5.110 5.282 745,177 -0.31(-5.47%)
Feb 16, 2021 5.741 5.808 5.473 5.588 1,106,424 +0.26(+4.84%)
Feb 12, 2021 5.215 5.421 5.015 5.330 1,332,174 -0.72(-11.85%)
Feb 11, 2021 6.123 6.476 5.827 6.046 627,424 -0.74(-10.85%)
Feb 10, 2021 5.865 6.801 5.445 6.782 1,153,401 +1.15(+20.34%)
Feb 09, 2021 5.617 5.970 5.368 5.636 732,108 -0.08(-1.34%)
Feb 08, 2021 5.359 5.913 5.206 5.712 904,414 +0.41(+7.75%)
Feb 05, 2021 4.891 5.636 4.891 5.301 1,269,256 +0.45(+9.25%)
Feb 04, 2021 5.158 5.235 4.747 4.852 603,252 -0.32(-6.10%)
Feb 03, 2021 4.872 5.254 4.824 5.168 572,913 +0.35(+7.34%)
Feb 02, 2021 4.681 5.521 4.442 4.814 2,091,667 +0.27(+5.88%)
Feb 01, 2021 5.024 5.235 4.298 4.547 1,159,522 +0.05(+1.06%)
Jan 29, 2021 4.967 5.636 4.480 4.499 1,914,981 -1.78(-28.31%)
Jan 28, 2021 4.155 7.594 4.088 6.276 13,799,787 +2.13(+51.38%)
Jan 27, 2021 4.451 4.614 4.060 4.146 603,572 -0.39(-8.63%)
Jan 26, 2021 4.766 4.766 4.423 4.537 509,166 -0.33(-6.86%)
Jan 25, 2021 4.356 5.005 4.031 4.872 3,249,843 +0.53(+12.09%)
Jan 22, 2021 4.232 4.470 4.136 4.346 371,647 +0.05(+1.11%)
Jan 21, 2021 4.423 4.461 4.117 4.298 703,816 -0.03(-0.66%)
Jan 20, 2021 4.681 4.728 4.251 4.327 599,053 -0.25(-5.43%)
Jan 19, 2021 4.327 4.986 4.117 4.575 2,162,218 +0.32(+7.64%)
Jan 15, 2021 4.394 4.824 4.165 4.251 1,032,553 +0.03(+0.68%)
Jan 14, 2021 4.107 4.298 4.107 4.222 279,013 +0.07(+1.61%)
Jan 13, 2021 4.279 4.279 4.060 4.155 262,259 -0.08(-1.81%)
Jan 12, 2021 4.012 4.375 3.907 4.232 575,863 +0.21(+5.23%)
Jan 11, 2021 3.888 4.222 3.869 4.021 582,571 +0.11(+2.93%)
Jan 08, 2021 3.916 4.004 3.783 3.907 478,954 +0.13(+3.54%)
Jan 07, 2021 3.668 3.802 3.620 3.773 272,539 +0.17(+4.77%)
Jan 06, 2021 3.907 3.907 3.572 3.601 555,287 -0.33(-8.50%)
Jan 05, 2021 3.572 4.174 3.572 3.935 2,001,382 +0.36(+10.16%)
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.