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 (%)
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%)
Apr 01, 2022 4.174 4.289 4.155 4.222 222,488 +0.07(+1.61%)
Mar 31, 2022 4.442 4.499 4.088 4.155 487,292 -0.39(-8.61%)
Mar 30, 2022 4.872 5.043 4.523 4.547 838,410 -0.28(-5.74%)
Mar 29, 2022 5.043 5.149 4.652 4.824 504,974 -0.36(-7.00%)
Mar 28, 2022 5.187 5.311 4.948 5.187 420,238 +0.01(+0.18%)
Mar 25, 2022 5.406 5.626 5.158 5.177 978,733 -0.51(-8.91%)
Mar 24, 2022 5.196 5.769 5.063 5.683 932,764 +0.48(+9.17%)
Mar 23, 2022 5.531 5.664 5.091 5.206 1,689,903 -0.27(-4.89%)
Mar 22, 2022 5.789 5.836 5.311 5.473 1,040,357 -0.43(-7.28%)
Mar 21, 2022 6.008 6.228 5.765 5.903 758,661 +0.10(+1.64%)
Mar 18, 2022 6.562 6.849 5.808 5.808 1,460,433 -0.66(-10.19%)
Mar 17, 2022 6.018 6.696 6.018 6.467 1,478,459 +0.67(+11.53%)
Mar 16, 2022 5.999 6.534 5.760 5.798 1,082,211 -0.31(-5.01%)
Mar 15, 2022 5.636 6.257 5.493 6.104 968,059 -0.15(-2.44%)
Mar 14, 2022 5.836 6.266 5.655 6.257 1,463,449 -0.14(-2.24%)
Mar 11, 2022 6.744 6.916 6.113 6.400 1,569,243 -1.07(-14.32%)
Mar 10, 2022 7.384 7.985 6.304 7.470 4,750,475 +0.72(+10.61%)
Mar 09, 2022 5.636 7.335 5.464 6.753 7,519,336 -0.28(-3.94%)
Mar 08, 2022 9.581 13.30 6.046 7.030 45,406,988 +0.99(+16.46%)
Mar 07, 2022 4.776 6.858 4.604 6.037 13,486,521 +1.66(+37.99%)
Mar 04, 2022 3.725 4.575 3.611 4.375 2,577,526 +0.66(+17.74%)
Mar 03, 2022 3.802 3.992 3.697 3.716 439,497 -0.08(-2.01%)
Mar 02, 2022 3.811 3.935 3.697 3.792 336,252 +0.05(+1.28%)
Mar 01, 2022 3.802 3.916 3.582 3.744 341,877 +0.00(+0.00%)
Feb 28, 2022 3.687 3.802 3.604 3.744 386,306 +0.17(+4.81%)
Feb 25, 2022 3.859 3.630 3.410 3.572 423,152 -0.37(-9.44%)
Feb 24, 2022 4.002 4.298 3.687 3.945 1,205,573 +0.02(+0.49%)
Feb 23, 2022 3.802 3.983 3.725 3.926 496,388 +0.20(+5.38%)
Feb 22, 2022 3.506 3.885 3.391 3.725 1,899,852 +0.27(+7.73%)
Feb 18, 2022 3.458 0 -0.05(-1.36%)
Feb 17, 2022 3.391 3.525 3.252 3.506 255,908 +0.19(+5.76%)
Feb 16, 2022 3.324 3.458 3.295 3.315 105,166 -0.03(-0.86%)
Feb 15, 2022 3.334 3.372 3.209 3.343 33,346 +0.04(+1.16%)
Feb 14, 2022 3.343 3.458 3.200 3.305 192,846 +0.04(+1.17%)
Feb 11, 2022 3.295 3.391 3.229 3.267 168,840 -0.04(-1.16%)
Feb 10, 2022 3.324 3.429 3.248 3.305 58,321 -0.07(-1.98%)
Feb 09, 2022 3.224 3.401 3.200 3.372 79,571 +0.14(+4.44%)
Feb 08, 2022 3.324 3.324 3.171 3.229 24,582 -0.09(-2.59%)
Feb 07, 2022 3.257 3.324 3.143 3.315 45,260 +0.06(+1.76%)
Feb 04, 2022 3.219 3.363 3.190 3.257 86,738 +0.07(+2.10%)
Feb 03, 2022 3.124 3.315 3.190 75,828 +0.00(+0.00%)
Feb 02, 2022 3.200 3.200 3.047 3.190 99,254 -0.01(-0.30%)
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.