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 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, May 20, 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, 2019 4.106 4.392 3.838 4.139 365 +0.21(+5.37%)
Oct 30, 2019 4.010 4.010 3.819 3.928 482 +0.01(+0.32%)
Oct 29, 2019 4.200 4.200 3.916 3.916 900 -0.09(-2.15%)
Oct 28, 2019 4.392 4.392 3.915 4.002 2,023 -0.31(-7.18%)
Oct 25, 2019 4.011 4.488 4.011 4.311 356 +0.02(+0.58%)
Oct 24, 2019 4.307 4.307 4.128 4.286 2,189 -0.23(-5.20%)
Oct 23, 2019 4.103 4.521 4.103 4.521 525 +0.22(+5.20%)
Oct 22, 2019 4.392 4.551 4.298 4.298 659 -0.28(-6.21%)
Oct 21, 2019 4.583 4.583 4.488 4.582 1,041 -0.00(-0.06%)
Oct 18, 2019 4.774 4.774 4.583 4.585 1,351 -0.19(-3.96%)
Oct 17, 2019 4.870 4.965 4.774 4.774 758 -0.10(-1.96%)
Oct 16, 2019 4.870 4.870 4.584 4.870 1,342 +0.00(+0.00%)
Oct 15, 2019 4.583 4.870 4.583 4.870 2,586 +0.10(+2.00%)
Oct 14, 2019 4.870 4.870 4.587 4.774 1,068 +0.05(+1.01%)
Oct 11, 2019 4.583 4.870 4.583 4.726 942 +0.14(+3.10%)
Oct 10, 2019 4.870 4.870 4.488 4.584 336 -0.29(-5.86%)
Oct 09, 2019 4.870 4.870 4.305 4.870 519 +0.00(+0.00%)
Oct 08, 2019 4.870 4.870 4.401 4.870 650 +0.24(+5.15%)
Oct 07, 2019 4.555 4.870 4.488 4.631 647 -0.14(-3.00%)
Oct 04, 2019 4.583 4.870 4.488 4.774 911 -0.10(-1.96%)
Oct 03, 2019 4.888 4.888 4.440 4.870 1,463 +0.38(+8.51%)
Oct 02, 2019 4.870 4.964 4.392 4.488 1,996 +0.09(+2.06%)
Oct 01, 2019 4.870 4.870 4.397 4.397 682 -0.47(-9.71%)
Sep 30, 2019 4.774 4.965 4.392 4.870 564 +0.29(+6.25%)
Sep 27, 2019 4.488 4.712 4.401 4.583 387 +0.10(+2.13%)
Sep 26, 2019 4.774 4.965 4.488 4.488 1,117 -0.13(-2.89%)
Sep 25, 2019 5.061 5.061 4.500 4.621 913 +0.04(+0.79%)
Sep 24, 2019 4.631 4.850 4.583 4.585 629 -0.24(-4.91%)
Sep 23, 2019 5.289 5.289 4.583 4.822 1,095 -0.24(-4.72%)
Sep 20, 2019 4.679 5.061 4.297 5.061 4,513 +0.32(+6.68%)
Sep 19, 2019 5.061 5.061 4.700 4.744 943 -0.22(-4.46%)
Sep 18, 2019 5.227 5.227 4.774 4.965 1,384 +0.00(+0.00%)
Sep 17, 2019 5.729 5.729 4.726 4.965 12,158 -0.56(-10.16%)
Sep 16, 2019 5.729 6.206 5.257 5.527 16,038 +0.11(+2.05%)
Sep 13, 2019 5.538 5.538 5.062 5.416 2,146 +0.00(+0.04%)
Sep 12, 2019 5.347 5.414 5.252 5.414 624 +0.16(+3.09%)
Sep 11, 2019 5.331 5.331 5.156 5.252 507 -0.27(-4.83%)
Sep 10, 2019 4.965 5.634 4.965 5.518 4,247 -0.03(-0.53%)
Sep 09, 2019 5.061 5.548 5.061 5.548 1,199 +0.44(+8.58%)
Sep 06, 2019 5.061 5.314 5.061 5.109 293 -0.24(-4.46%)
Sep 05, 2019 4.946 5.374 4.946 5.348 183 +0.18(+3.51%)
Sep 04, 2019 5.499 5.548 4.870 5.167 953 +0.30(+6.10%)
Sep 03, 2019 5.538 5.539 4.774 4.870 2,103 -0.57(-10.53%)
Aug 30, 2019 5.347 5.538 4.774 5.443 2,869 -0.10(-1.72%)
Aug 29, 2019 5.204 5.538 5.072 5.538 900 +0.29(+5.44%)
Aug 28, 2019 5.404 5.404 4.774 5.253 2,287 +0.00(+0.02%)
Aug 27, 2019 5.061 5.252 5.061 5.252 3,307 +0.27(+5.34%)
Aug 26, 2019 4.591 5.252 4.509 4.985 3,385 +0.45(+10.03%)
Aug 23, 2019 4.488 4.531 4.445 4.531 94 -0.19(-3.99%)
Aug 22, 2019 4.774 4.799 4.306 4.719 1,724 +0.14(+3.07%)
Aug 21, 2019 4.411 4.769 4.297 4.578 4,835 +0.38(+8.98%)
Aug 20, 2019 4.106 4.212 4.106 4.201 918 +0.09(+2.09%)
Aug 19, 2019 4.121 4.143 3.915 4.115 1,946 +0.19(+4.84%)
Aug 16, 2019 3.991 4.009 3.838 3.925 607 +0.11(+2.78%)
Aug 15, 2019 4.297 4.297 3.342 3.819 3,136 -0.25(-6.04%)
Aug 14, 2019 4.297 4.297 3.628 4.065 2,021 +0.15(+3.83%)
Aug 13, 2019 4.010 4.201 1.337 3.915 2,997 -0.36(-8.44%)
Aug 12, 2019 4.307 4.307 3.868 4.276 579 -0.00(-0.02%)
Aug 09, 2019 3.867 4.283 3.867 4.277 2,105 +0.35(+8.98%)
Aug 08, 2019 4.177 4.307 3.924 3.924 2,270 -0.38(-8.87%)
Aug 07, 2019 4.285 4.488 4.177 4.306 3,924 +0.02(+0.47%)
Aug 06, 2019 4.297 4.354 4.285 4.286 3,572 -0.06(-1.36%)
Aug 05, 2019 4.679 4.773 4.285 4.345 2,625 -0.02(-0.50%)
Aug 02, 2019 4.297 4.774 4.297 4.367 1,644 -0.25(-5.50%)
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.