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: 1:15 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 (%)
Jul 30, 2021 3.830 3.849 3.697 3.725 233,904 -0.11(-2.74%)
Jul 29, 2021 3.859 3.910 3.735 3.830 297,368 +0.00(+0.00%)
Jul 28, 2021 3.658 3.964 3.630 3.830 332,405 +0.13(+3.62%)
Jul 27, 2021 3.783 3.783 3.601 3.697 276,662 -0.06(-1.53%)
Jul 26, 2021 3.792 3.907 3.725 3.754 337,330 -0.02(-0.51%)
Jul 23, 2021 3.888 3.907 3.749 3.773 301,795 -0.06(-1.50%)
Jul 22, 2021 3.945 4.011 3.792 3.830 534,561 -0.11(-2.67%)
Jul 21, 2021 3.802 4.002 3.802 3.935 883,905 +0.15(+4.04%)
Jul 20, 2021 3.859 4.012 3.687 3.783 945,362 -0.16(-4.12%)
Jul 19, 2021 3.821 3.945 3.678 3.945 799,155 +0.05(+1.23%)
Jul 16, 2021 4.136 4.165 3.840 3.897 911,571 -0.30(-7.06%)
Jul 15, 2021 4.404 4.423 3.916 4.193 2,803,269 -0.62(-12.90%)
Jul 14, 2021 3.945 7.556 3.859 4.814 79,864,736 +0.84(+21.15%)
Jul 13, 2021 3.897 4.078 3.859 3.974 222,361 +0.07(+1.71%)
Jul 12, 2021 4.012 4.012 3.901 3.907 72,767 -0.20(-4.88%)
Jul 09, 2021 3.897 4.136 3.869 4.107 371,651 +0.24(+6.17%)
Jul 08, 2021 3.678 3.955 3.639 3.869 608,515 +0.16(+4.38%)
Jul 07, 2021 4.107 4.222 3.649 3.706 427,431 -0.35(-8.71%)
Jul 06, 2021 4.289 4.384 4.031 4.060 418,412 -0.22(-5.13%)
Jul 02, 2021 4.432 4.480 4.213 4.279 331,194 -0.21(-4.68%)
Jul 01, 2021 4.795 5.101 4.365 4.489 2,728,258 -0.04(-0.84%)
Jun 30, 2021 4.155 4.532 4.050 4.528 1,278,117 +0.46(+11.27%)
Jun 29, 2021 4.365 4.461 4.021 4.069 232,160 -0.29(-6.58%)
Jun 28, 2021 4.614 4.614 4.302 4.356 469,094 -0.22(-4.80%)
Jun 25, 2021 4.738 4.766 4.537 4.575 320,981 -0.11(-2.24%)
Jun 24, 2021 4.489 4.758 4.413 4.681 790,323 +0.20(+4.48%)
Jun 23, 2021 4.470 4.738 4.346 4.480 289,346 +0.09(+1.96%)
Jun 22, 2021 4.652 4.843 4.365 4.394 1,107,930 -0.44(-9.09%)
Jun 21, 2021 3.945 4.948 3.897 4.833 2,906,473 +0.84(+21.05%)
Jun 18, 2021 4.002 4.079 3.953 3.993 142,288 -0.01(-0.24%)
Jun 17, 2021 4.117 4.174 3.964 4.002 129,160 -0.13(-3.23%)
Jun 16, 2021 4.107 4.289 3.964 4.136 385,504 +0.04(+0.93%)
Jun 15, 2021 4.327 4.461 4.098 4.098 65,245 -0.23(-5.30%)
Jun 14, 2021 4.298 4.499 4.232 4.327 151,997 +0.07(+1.57%)
Jun 11, 2021 4.165 4.375 4.165 4.260 70,187 +0.10(+2.29%)
Jun 10, 2021 4.327 4.337 4.104 4.165 148,890 -0.16(-3.75%)
Jun 09, 2021 4.394 4.614 4.308 4.327 356,995 -0.11(-2.37%)
Jun 08, 2021 4.203 4.442 4.079 4.432 385,139 +0.49(+12.35%)
Jun 07, 2021 3.897 3.993 3.887 3.945 134,408 -0.03(-0.72%)
Jun 04, 2021 3.993 4.069 3.898 3.974 124,955 +0.03(+0.73%)
Jun 03, 2021 3.964 4.107 3.869 3.945 167,949 -0.02(-0.48%)
Jun 02, 2021 4.060 4.174 3.897 3.964 270,906 -0.01(-0.24%)
Jun 01, 2021 3.926 4.375 3.845 3.974 1,091,071 +0.15(+4.00%)
May 28, 2021 3.926 3.928 3.773 3.821 118,611 -0.11(-2.68%)
May 27, 2021 3.830 4.088 3.744 3.926 375,415 +0.17(+4.58%)
May 26, 2021 3.764 3.792 3.688 3.754 33,863 +0.06(+1.55%)
May 25, 2021 3.773 3.830 3.668 3.697 62,020 -0.11(-2.76%)
May 24, 2021 3.878 3.878 3.760 3.802 38,767 -0.03(-0.75%)
May 21, 2021 3.744 3.916 3.744 3.830 94,419 +0.10(+2.56%)
May 20, 2021 3.754 3.792 3.706 3.735 40,076 -0.06(-1.51%)
May 19, 2021 3.725 3.878 3.725 3.792 84,302 -0.05(-1.24%)
May 18, 2021 3.792 3.926 3.735 3.840 72,460 +0.05(+1.26%)
May 17, 2021 3.764 3.955 3.697 3.792 198,162 +0.06(+1.53%)
May 14, 2021 3.783 3.974 3.735 3.735 160,383 +0.03(+0.77%)
May 13, 2021 4.079 4.136 3.649 3.706 247,744 -0.32(-8.06%)
May 12, 2021 3.964 4.537 3.940 4.031 1,089,362 +0.06(+1.44%)
May 11, 2021 3.897 3.994 3.869 3.974 47,296 -0.03(-0.72%)
May 10, 2021 4.212 4.236 3.993 4.002 72,074 -0.16(-3.90%)
May 07, 2021 4.088 4.203 4.050 4.165 59,313 +0.17(+4.31%)
May 06, 2021 4.088 4.174 3.878 3.993 125,647 -0.09(-2.11%)
May 05, 2021 4.088 4.212 4.031 4.079 149,799 +0.02(+0.47%)
May 04, 2021 4.012 4.117 3.849 4.060 194,190 +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.