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: 4:00 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 (%)
Nov 30, 2021 3.391 3.439 3.362 3.429 44,292 -0.01(-0.28%)
Nov 29, 2021 3.496 3.525 3.362 3.439 21,803 -0.01(-0.28%)
Nov 26, 2021 3.372 3.448 3.362 3.448 59,756 -0.04(-1.10%)
Nov 24, 2021 3.391 3.496 3.391 3.486 27,309 +0.07(+1.96%)
Nov 23, 2021 3.439 3.505 3.353 3.420 130,727 -0.04(-1.11%)
Nov 22, 2021 3.582 3.639 3.439 3.458 148,829 -0.12(-3.47%)
Nov 19, 2021 3.601 3.620 3.534 3.582 108,062 -0.04(-1.06%)
Nov 18, 2021 3.821 3.630 3.611 3.620 89,075 -0.17(-4.53%)
Nov 17, 2021 3.792 3.897 3.744 3.792 93,587 -0.04(-1.00%)
Nov 16, 2021 3.802 3.888 3.706 3.830 242,402 +0.03(+0.75%)
Nov 15, 2021 3.668 3.802 3.630 3.802 86,359 +0.14(+3.92%)
Nov 12, 2021 3.611 3.697 3.572 3.658 55,860 +0.07(+1.86%)
Nov 11, 2021 3.601 3.630 3.563 3.592 44,620 +0.00(+0.00%)
Nov 10, 2021 3.639 3.592 116,139 -0.09(-2.34%)
Nov 09, 2021 3.735 3.756 3.611 3.678 79,888 -0.05(-1.28%)
Nov 08, 2021 3.687 3.773 3.687 3.725 96,148 +0.04(+1.04%)
Nov 05, 2021 3.687 3.716 3.639 3.687 78,293 +0.07(+1.85%)
Nov 04, 2021 3.773 3.792 3.553 3.620 162,453 -0.15(-4.05%)
Nov 03, 2021 3.611 3.802 3.611 3.773 254,453 +0.13(+3.67%)
Nov 02, 2021 3.639 3.687 3.611 3.639 75,091 +0.00(+0.00%)
Nov 01, 2021 3.611 3.674 3.587 3.639 75,167 +0.09(+2.42%)
Oct 29, 2021 3.611 3.668 3.525 3.553 112,654 -0.09(-2.36%)
Oct 28, 2021 3.639 3.673 3.553 3.639 107,702 +0.02(+0.53%)
Oct 27, 2021 3.658 3.735 3.592 3.620 117,695 -0.07(-1.81%)
Oct 26, 2021 3.773 3.687 194,019 -0.11(-2.77%)
Oct 25, 2021 3.639 3.792 3.611 3.792 131,998 +0.14(+3.93%)
Oct 22, 2021 3.668 3.682 3.467 3.649 484,507 -0.02(-0.52%)
Oct 21, 2021 3.744 3.783 3.658 3.668 149,741 -0.13(-3.52%)
Oct 20, 2021 3.744 3.811 3.658 3.802 169,845 +0.07(+1.79%)
Oct 19, 2021 3.754 3.869 3.697 3.735 256,309 -0.01(-0.26%)
Oct 18, 2021 3.830 3.869 3.697 3.744 326,466 -0.07(-1.75%)
Oct 15, 2021 3.888 3.888 3.783 3.811 157,879 -0.08(-1.97%)
Oct 14, 2021 3.840 3.907 3.783 3.888 191,479 +0.08(+2.00%)
Oct 13, 2021 3.783 3.840 3.639 3.811 315,415 +0.02(+0.50%)
Oct 12, 2021 3.773 3.916 3.744 3.792 495,360 -0.01(-0.25%)
Oct 11, 2021 3.878 3.993 3.726 3.802 704,776 -0.01(-0.25%)
Oct 08, 2021 4.021 4.241 3.783 3.811 702,145 -0.16(-4.09%)
Oct 07, 2021 4.031 4.079 3.744 3.974 706,033 +0.02(+0.48%)
Oct 06, 2021 4.442 4.532 3.955 3.955 1,074,007 -0.67(-14.46%)
Oct 05, 2021 5.206 5.320 4.356 4.623 20,313,568 +0.11(+2.54%)
Oct 04, 2021 4.623 4.977 4.489 4.509 1,804,197 -0.05(-1.05%)
Oct 01, 2021 4.394 4.614 4.327 4.556 493,795 +0.18(+4.15%)
Sep 30, 2021 4.528 4.556 4.270 4.375 280,858 -0.19(-4.18%)
Sep 29, 2021 4.308 4.661 4.203 4.566 858,155 +0.26(+5.99%)
Sep 28, 2021 4.681 5.015 4.308 4.308 732,555 -0.44(-9.26%)
Sep 27, 2021 4.728 5.330 4.604 4.747 2,622,672 +0.25(+5.52%)
Sep 24, 2021 4.442 4.747 4.394 4.499 478,062 +0.05(+1.07%)
Sep 23, 2021 4.251 4.489 4.241 4.451 458,695 +0.27(+6.39%)
Sep 22, 2021 4.002 4.222 4.002 4.184 274,225 +0.24(+6.05%)
Sep 21, 2021 3.955 4.079 3.888 3.945 300,465 +0.03(+0.73%)
Sep 20, 2021 3.974 4.021 3.888 3.916 170,548 -0.20(-4.87%)
Sep 17, 2021 4.232 4.508 4.107 4.117 488,342 -0.11(-2.49%)
Sep 16, 2021 4.203 4.318 4.088 4.222 211,523 +0.00(+0.00%)
Sep 15, 2021 4.184 4.365 4.184 4.222 344,261 +0.10(+2.31%)
Sep 14, 2021 4.203 4.337 4.041 4.126 435,489 -0.04(-0.92%)
Sep 13, 2021 4.060 4.232 3.995 4.165 323,535 +0.12(+3.07%)
Sep 10, 2021 3.974 4.165 3.945 4.041 406,886 +0.09(+2.17%)
Sep 09, 2021 3.955 4.105 3.916 3.955 306,945 -0.10(-2.36%)
Sep 08, 2021 3.916 4.079 3.840 4.050 551,639 +0.17(+4.43%)
Sep 07, 2021 3.897 3.945 3.802 3.878 208,499 -0.03(-0.73%)
Sep 03, 2021 3.754 4.002 3.744 3.907 464,668 +0.12(+3.28%)
Sep 02, 2021 3.955 4.088 3.735 3.783 307,345 -0.13(-3.41%)
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.