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 -0.040 (-3.48%)
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 (%)
Oct 30, 2020 4.297 4.297 3.686 3.838 258,890 -0.60(-13.55%)
Oct 29, 2020 4.574 4.593 4.297 4.440 125,003 -0.19(-4.12%)
Oct 28, 2020 4.832 4.832 4.583 4.631 101,646 -0.31(-6.19%)
Oct 27, 2020 4.917 5.051 4.784 4.937 84,640 +0.07(+1.37%)
Oct 26, 2020 5.013 5.185 4.679 4.870 203,030 -0.10(-1.92%)
Oct 23, 2020 5.108 5.137 4.927 4.965 89,648 -0.12(-2.44%)
Oct 22, 2020 4.812 5.147 4.793 5.089 371,812 +0.24(+4.92%)
Oct 21, 2020 4.879 5.061 4.784 4.851 206,896 +0.00(+0.00%)
Oct 20, 2020 4.917 5.080 4.803 4.851 172,888 -0.13(-2.68%)
Oct 19, 2020 4.851 5.395 4.803 4.984 308,577 +0.02(+0.38%)
Oct 16, 2020 5.156 5.223 4.946 4.965 148,820 -0.17(-3.35%)
Oct 15, 2020 5.147 5.261 4.975 5.137 196,535 -0.13(-2.54%)
Oct 14, 2020 5.404 5.700 5.099 5.271 403,339 -0.16(-2.99%)
Oct 13, 2020 5.147 6.092 5.147 5.433 1,886,791 +0.49(+9.85%)
Oct 12, 2020 5.061 5.233 4.870 4.946 181,229 -0.17(-3.36%)
Oct 09, 2020 5.061 5.443 4.965 5.118 418,917 -0.35(-6.46%)
Oct 08, 2020 4.927 6.588 4.927 5.471 2,941,242 +0.49(+9.77%)
Oct 07, 2020 5.280 5.328 4.822 4.984 376,153 -0.36(-6.79%)
Oct 06, 2020 4.965 5.968 4.803 5.347 1,538,085 +0.32(+6.46%)
Oct 05, 2020 4.937 5.252 4.698 5.022 402,772 +0.05(+0.96%)
Oct 02, 2020 4.669 5.061 4.669 4.975 222,130 -0.11(-2.07%)
Oct 01, 2020 4.841 5.338 4.774 5.080 462,058 +0.31(+6.40%)
Sep 30, 2020 5.996 6.140 4.688 4.774 745,116 -1.69(-26.14%)
Sep 29, 2020 16.45 17.73 6.254 6.464 16,309,893 +2.34(+56.71%)
Sep 28, 2020 4.087 4.144 4.049 4.125 17,094 +0.03(+0.70%)
Sep 25, 2020 4.106 4.201 3.972 4.096 26,705 +0.02(+0.47%)
Sep 24, 2020 4.650 4.692 3.943 4.077 136,187 +0.01(+0.23%)
Sep 23, 2020 4.068 4.297 4.049 4.068 38,954 -0.03(-0.70%)
Sep 22, 2020 4.220 4.297 4.080 4.096 15,702 -0.05(-1.15%)
Sep 21, 2020 4.239 4.430 4.058 4.144 86,964 -0.63(-13.20%)
Sep 18, 2020 4.641 4.908 4.411 4.774 118,448 +0.16(+3.41%)
Sep 17, 2020 4.679 4.898 4.493 4.617 43,195 -0.14(-2.91%)
Sep 16, 2020 4.631 4.917 4.526 4.755 173,344 +0.26(+5.73%)
Sep 15, 2020 4.411 4.870 4.354 4.497 121,389 +0.10(+2.17%)
Sep 14, 2020 4.364 4.574 4.364 4.402 21,032 +0.01(+0.22%)
Sep 11, 2020 4.421 4.430 4.306 4.392 22,202 +0.10(+2.22%)
Sep 10, 2020 4.373 4.535 4.297 4.297 35,844 -0.11(-2.60%)
Sep 09, 2020 4.402 4.478 4.335 4.411 29,800 +0.08(+1.76%)
Sep 08, 2020 4.555 4.583 4.297 4.335 65,196 -0.30(-6.39%)
Sep 04, 2020 4.832 4.965 4.583 4.631 118,448 -0.16(-3.39%)
Sep 03, 2020 4.726 4.965 4.621 4.793 92,284 +0.07(+1.41%)
Sep 02, 2020 5.128 5.242 4.583 4.726 135,793 -0.44(-8.50%)
Sep 01, 2020 5.357 5.462 5.070 5.166 64,876 -0.18(-3.39%)
Aug 31, 2020 5.548 5.691 5.309 5.347 63,772 -0.28(-4.92%)
Aug 28, 2020 5.376 5.887 5.185 5.624 134,053 +0.17(+3.15%)
Aug 27, 2020 5.271 5.872 5.061 5.452 302,511 +0.09(+1.60%)
Aug 26, 2020 5.108 5.920 5.070 5.366 222,342 +0.24(+4.66%)
Aug 25, 2020 5.061 5.462 4.889 5.128 169,250 +0.07(+1.32%)
Aug 24, 2020 5.080 5.185 4.870 5.061 47,908 -0.06(-1.12%)
Aug 21, 2020 5.385 5.441 5.061 5.118 72,158 -0.34(-6.29%)
Aug 20, 2020 5.729 5.767 5.299 5.462 125,957 -0.16(-2.89%)
Aug 19, 2020 5.700 5.872 5.490 5.624 80,143 -0.12(-2.16%)
Aug 18, 2020 5.748 5.958 5.676 5.748 30,894 -0.07(-1.15%)
Aug 17, 2020 5.786 5.853 5.557 5.815 71,767 -0.05(-0.81%)
Aug 14, 2020 5.872 7.352 5.404 5.863 658,852 -0.03(-0.49%)
Aug 13, 2020 5.958 5.987 5.815 5.891 48,489 -0.20(-3.29%)
Aug 12, 2020 6.197 6.292 5.930 6.092 73,101 -0.25(-3.92%)
Aug 11, 2020 5.605 6.608 5.605 6.340 853,805 +0.75(+13.50%)
Aug 10, 2020 5.347 6.016 5.338 5.586 454,627 +0.34(+6.56%)
Aug 07, 2020 5.347 5.438 5.242 5.242 61,790 -0.21(-3.85%)
Aug 06, 2020 5.328 5.844 5.070 5.452 516,491 +0.08(+1.42%)
Aug 05, 2020 5.414 6.111 5.137 5.376 699,805 +0.26(+5.04%)
Aug 04, 2020 5.003 5.519 4.956 5.118 221,100 +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.