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

U S Energy Corp (NQ: USEG )

1.120 +0.010 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2022 3.313 3.544 3.236 3.323 67,703 -0.03(-0.86%)
Jun 29, 2022 3.524 3.573 3.284 3.352 147,285 -0.13(-3.86%)
Jun 28, 2022 3.707 3.707 3.438 3.486 149,489 -0.12(-3.46%)
Jun 27, 2022 3.505 3.630 3.476 3.611 176,437 +0.11(+3.01%)
Jun 24, 2022 3.419 3.534 3.361 3.505 257,042 +0.12(+3.69%)
Jun 23, 2022 3.457 3.582 3.313 3.380 210,500 -0.09(-2.49%)
Jun 22, 2022 3.428 3.567 3.409 3.467 124,537 -0.17(-4.75%)
Jun 21, 2022 3.534 3.676 3.496 3.640 78,959 +0.21(+6.16%)
Jun 17, 2022 3.515 3.515 3.265 3.428 234,410 -0.13(-3.77%)
Jun 16, 2022 3.534 3.621 3.409 3.563 290,973 -0.04(-1.07%)
Jun 15, 2022 3.793 3.861 3.505 3.601 466,337 -0.18(-4.82%)
Jun 14, 2022 4.072 4.206 3.707 3.784 630,427 -0.06(-1.50%)
Jun 13, 2022 4.014 4.062 3.755 3.841 439,862 -0.44(-10.31%)
Jun 10, 2022 4.226 4.523 4.178 4.283 391,613 -0.05(-1.11%)
Jun 09, 2022 4.629 4.687 4.283 4.331 661,375 -0.41(-8.70%)
Jun 08, 2022 4.715 5.071 4.427 4.744 1,608,427 +0.08(+1.65%)
Jun 07, 2022 3.947 4.706 3.822 4.667 1,194,375 +0.67(+16.83%)
Jun 06, 2022 4.437 4.448 3.947 3.995 394,338 -0.44(-9.96%)
Jun 03, 2022 4.149 4.493 4.043 4.437 590,380 +0.33(+7.94%)
Jun 02, 2022 4.130 4.274 3.966 4.110 516,620 -0.07(-1.61%)
Jun 01, 2022 4.235 4.312 4.120 4.178 207,190 -0.09(-2.03%)
May 31, 2022 4.168 4.370 4.024 4.264 883,681 +0.29(+7.25%)
May 27, 2022 3.803 4.053 3.784 3.976 423,857 +0.14(+3.76%)
May 26, 2022 3.707 3.985 3.707 3.832 225,655 +0.12(+3.37%)
May 25, 2022 3.659 3.793 3.649 3.707 140,153 +0.03(+0.78%)
May 24, 2022 3.736 3.736 3.601 3.678 69,745 -0.04(-1.03%)
May 23, 2022 3.688 3.803 3.621 3.717 174,558 +0.04(+1.04%)
May 20, 2022 3.889 3.918 3.669 3.678 135,451 -0.19(-4.96%)
May 19, 2022 3.793 3.947 3.741 3.870 204,637 +0.07(+1.77%)
May 18, 2022 3.841 3.894 3.669 3.803 171,024 +0.00(+0.00%)
May 17, 2022 4.005 4.168 3.793 3.803 534,505 -0.18(-4.58%)
May 16, 2022 3.822 4.175 3.745 3.985 833,507 +0.22(+5.87%)
May 13, 2022 3.861 3.976 3.723 3.765 413,602 -0.05(-1.26%)
May 12, 2022 3.717 3.851 3.640 3.813 124,909 +0.03(+0.76%)
May 11, 2022 3.793 3.985 3.745 3.784 163,284 +0.04(+1.03%)
May 10, 2022 3.784 3.937 3.717 3.745 135,231 -0.06(-1.52%)
May 09, 2022 4.206 4.206 3.765 3.803 219,984 -0.51(-11.80%)
May 06, 2022 4.149 4.317 4.033 4.312 265,819 +0.19(+4.66%)
May 05, 2022 4.418 4.466 3.928 4.120 590,488 -0.20(-4.67%)
May 04, 2022 3.803 4.341 3.803 4.322 568,506 +0.58(+15.38%)
May 03, 2022 3.582 3.832 3.582 3.745 188,357 +0.12(+3.17%)
May 02, 2022 3.659 3.697 3.524 3.630 360,454 -0.07(-1.82%)
Apr 29, 2022 3.851 3.976 3.649 3.697 207,538 -0.19(-4.94%)
Apr 28, 2022 3.851 3.957 3.587 3.889 771,214 +0.15(+4.11%)
Apr 27, 2022 3.697 3.851 3.688 3.736 283,529 -0.03(-0.77%)
Apr 26, 2022 3.841 4.033 3.707 3.765 385,006 -0.12(-2.97%)
Apr 25, 2022 3.803 3.880 3.669 3.880 282,034 -0.08(-1.94%)
Apr 22, 2022 4.062 4.211 3.901 3.957 310,308 -0.18(-4.41%)
Apr 21, 2022 4.456 4.542 4.072 4.139 445,073 -0.27(-6.10%)
Apr 20, 2022 4.446 4.494 4.322 4.408 347,991 +0.01(+0.22%)
Apr 19, 2022 4.706 4.811 4.341 4.398 397,964 -0.40(-8.40%)
Apr 18, 2022 4.552 4.984 4.475 4.802 1,024,073 +0.20(+4.38%)
Apr 14, 2022 4.043 4.763 3.947 4.600 2,026,531 +0.54(+13.24%)
Apr 13, 2022 4.053 4.178 3.880 4.062 302,120 +0.05(+1.26%)
Apr 12, 2022 3.840 4.203 3.818 4.012 366,093 +0.29(+7.69%)
Apr 11, 2022 3.840 3.840 3.668 3.725 134,919 -0.13(-3.47%)
Apr 08, 2022 3.802 3.945 3.773 3.859 201,241 +0.00(+0.00%)
Apr 07, 2022 3.993 4.052 3.727 3.859 303,224 -0.21(-5.16%)
Apr 06, 2022 3.907 4.260 3.869 4.069 452,513 +0.11(+2.65%)
Apr 05, 2022 4.136 4.203 3.935 3.964 195,937 -0.13(-3.26%)
Apr 04, 2022 4.203 4.298 3.993 4.098 405,365 -0.12(-2.94%)
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.