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 (%)
Mar 31, 2023 1.740 1.760 1.701 1.730 19,391 +0.03(+2.03%)
Mar 30, 2023 1.750 1.770 1.691 1.696 13,964 +0.02(+1.47%)
Mar 29, 2023 1.730 1.799 1.671 1.671 61,576 -0.09(-5.03%)
Mar 28, 2023 1.770 1.819 1.750 1.760 52,345 -0.05(-2.72%)
Mar 27, 2023 1.740 1.809 1.728 1.809 30,181 +0.08(+4.55%)
Mar 24, 2023 1.730 1.740 1.671 1.730 22,342 +0.04(+2.33%)
Mar 23, 2023 1.770 1.779 1.632 1.691 75,567 -0.04(-2.27%)
Mar 22, 2023 1.760 1.770 1.730 1.730 14,566 -0.05(-2.76%)
Mar 21, 2023 1.740 1.819 1.730 1.779 26,767 +0.01(+0.56%)
Mar 20, 2023 1.770 1.819 1.730 1.770 27,232 +0.07(+4.05%)
Mar 17, 2023 1.858 1.868 1.701 1.701 83,610 -0.14(-7.49%)
Mar 16, 2023 1.760 1.838 1.760 1.838 24,554 +0.03(+1.63%)
Mar 15, 2023 2.045 2.045 1.770 1.809 109,529 -0.20(-9.80%)
Mar 14, 2023 2.064 2.064 1.986 2.005 25,227 -0.04(-1.92%)
Mar 13, 2023 2.055 2.074 1.966 2.045 34,294 +0.07(+3.48%)
Mar 10, 2023 2.015 2.035 1.946 1.976 33,117 -0.06(-2.90%)
Mar 09, 2023 2.084 2.133 1.996 2.035 18,725 -0.04(-1.90%)
Mar 08, 2023 2.094 2.163 2.055 2.074 51,292 +0.00(+0.00%)
Mar 07, 2023 2.114 2.114 2.055 2.074 19,191 -0.04(-1.87%)
Mar 06, 2023 2.114 2.153 2.094 2.114 95,969 +0.01(+0.47%)
Mar 03, 2023 1.996 2.173 1.996 2.104 51,462 +0.06(+2.88%)
Mar 02, 2023 2.094 2.094 1.878 2.045 208,468 -0.05(-2.35%)
Mar 01, 2023 2.133 2.138 2.077 2.094 38,646 -0.03(-1.39%)
Feb 28, 2023 2.212 2.258 2.123 2.123 37,463 -0.04(-1.82%)
Feb 27, 2023 2.202 2.222 2.163 2.163 40,893 -0.05(-2.22%)
Feb 24, 2023 2.232 2.232 2.182 2.212 21,313 -0.01(-0.44%)
Feb 23, 2023 2.291 2.294 2.187 2.222 21,323 +0.01(+0.44%)
Feb 22, 2023 2.310 2.310 2.212 2.212 24,376 -0.06(-2.81%)
Feb 21, 2023 2.340 2.344 2.261 2.276 31,053 -0.00(-0.22%)
Feb 17, 2023 2.281 2.281 2.261 2.281 51,109 +0.01(+0.43%)
Feb 16, 2023 2.310 2.350 2.232 2.271 43,768 -0.03(-1.28%)
Feb 15, 2023 2.330 2.330 2.261 2.300 18,992 -0.02(-0.85%)
Feb 14, 2023 2.359 2.359 2.241 2.320 30,658 +0.00(+0.00%)
Feb 13, 2023 2.350 2.409 2.300 2.320 71,239 -0.03(-1.26%)
Feb 10, 2023 2.389 2.413 2.310 2.350 52,964 +0.05(+2.14%)
Feb 09, 2023 2.428 2.428 2.281 2.300 46,465 -0.06(-2.40%)
Feb 08, 2023 2.406 2.406 2.337 2.357 25,821 -0.01(-0.41%)
Feb 07, 2023 2.406 2.406 2.357 2.367 25,588 +0.01(+0.41%)
Feb 06, 2023 2.396 2.425 2.357 2.357 18,292 -0.01(-0.41%)
Feb 03, 2023 2.396 2.445 2.347 2.367 49,396 +0.01(+0.25%)
Feb 02, 2023 2.386 2.425 2.337 2.361 68,982 -0.02(-0.66%)
Feb 01, 2023 2.357 2.406 2.347 2.376 43,083 +0.01(+0.41%)
Jan 31, 2023 2.367 2.406 2.337 2.367 52,957 +0.00(+0.00%)
Jan 30, 2023 2.396 2.415 2.362 2.367 22,102 +0.00(+0.00%)
Jan 27, 2023 2.415 2.435 2.357 2.367 34,965 -0.01(-0.57%)
Jan 26, 2023 2.376 2.445 2.367 2.380 31,921 +0.01(+0.46%)
Jan 25, 2023 2.367 2.386 2.337 2.369 19,159 +0.01(+0.52%)
Jan 24, 2023 2.445 2.484 2.347 2.357 37,388 -0.10(-3.97%)
Jan 23, 2023 2.484 2.523 2.445 2.454 30,157 +0.02(+0.80%)
Jan 20, 2023 2.462 2.493 2.431 2.435 30,763 -0.06(-2.34%)
Jan 19, 2023 2.425 2.513 2.396 2.493 19,600 +0.08(+3.23%)
Jan 18, 2023 2.513 2.552 2.411 2.415 34,081 -0.10(-3.88%)
Jan 17, 2023 2.454 2.532 2.435 2.513 41,272 +0.06(+2.38%)
Jan 13, 2023 2.425 2.552 2.373 2.454 90,663 +0.03(+1.20%)
Jan 12, 2023 2.337 2.484 2.320 2.425 61,974 +0.14(+5.96%)
Jan 11, 2023 2.260 2.303 2.250 2.289 30,484 +0.03(+1.51%)
Jan 10, 2023 2.289 2.294 2.221 2.255 29,495 -0.01(-0.64%)
Jan 09, 2023 2.289 2.321 2.250 2.269 42,045 +0.02(+0.87%)
Jan 06, 2023 2.279 2.318 2.230 2.250 40,020 +0.01(+0.43%)
Jan 05, 2023 2.221 2.240 2.203 2.240 17,659 +0.02(+0.88%)
Jan 04, 2023 2.250 2.250 2.194 2.221 14,947 +0.04(+1.79%)
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.