Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Energy Corp (NQ: USEG )

1.040 -0.030 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 29, 2021 3.609 3.666 3.523 3.552 112,697 -0.09(-2.36%)
Oct 28, 2021 3.638 3.671 3.552 3.638 107,743 +0.02(+0.53%)
Oct 27, 2021 3.657 3.733 3.590 3.619 117,739 -0.07(-1.81%)
Oct 26, 2021 3.772 3.686 194,092 -0.11(-2.77%)
Oct 25, 2021 3.638 3.791 3.609 3.791 132,049 +0.14(+3.93%)
Oct 22, 2021 3.667 3.681 3.466 3.647 484,691 -0.02(-0.52%)
Oct 21, 2021 3.743 3.781 3.657 3.667 149,798 -0.13(-3.52%)
Oct 20, 2021 3.743 3.810 3.657 3.800 169,909 +0.07(+1.79%)
Oct 19, 2021 3.753 3.867 3.695 3.733 256,406 -0.01(-0.26%)
Oct 18, 2021 3.829 3.867 3.695 3.743 326,589 -0.07(-1.75%)
Oct 15, 2021 3.886 3.886 3.781 3.810 157,939 -0.08(-1.97%)
Oct 14, 2021 3.838 3.905 3.781 3.886 191,552 +0.08(+2.01%)
Oct 13, 2021 3.781 3.838 3.638 3.810 315,534 +0.02(+0.50%)
Oct 12, 2021 3.772 3.915 3.743 3.791 495,548 -0.01(-0.25%)
Oct 11, 2021 3.877 3.991 3.724 3.800 705,044 -0.01(-0.25%)
Oct 08, 2021 4.020 4.239 3.781 3.810 702,412 -0.16(-4.09%)
Oct 07, 2021 4.029 4.077 3.743 3.972 706,301 +0.02(+0.48%)
Oct 06, 2021 4.440 4.530 3.953 3.953 1,074,414 -0.67(-14.46%)
Oct 05, 2021 5.204 5.318 4.354 4.621 20,321,278 +0.11(+2.54%)
Oct 04, 2021 4.621 4.975 4.488 4.507 1,804,881 -0.05(-1.05%)
Oct 01, 2021 4.392 4.612 4.325 4.555 493,983 +0.18(+4.15%)
Sep 30, 2021 4.526 4.555 4.268 4.373 280,964 -0.19(-4.18%)
Sep 29, 2021 4.306 4.660 4.201 4.564 858,480 +0.26(+5.99%)
Sep 28, 2021 4.679 5.013 4.306 4.306 732,833 -0.44(-9.26%)
Sep 27, 2021 4.726 5.328 4.602 4.746 2,623,668 +0.25(+5.52%)
Sep 24, 2021 4.440 4.746 4.392 4.497 478,244 +0.05(+1.07%)
Sep 23, 2021 4.249 4.488 4.239 4.450 458,869 +0.27(+6.39%)
Sep 22, 2021 4.001 4.220 4.001 4.182 274,330 +0.24(+6.05%)
Sep 21, 2021 3.953 4.077 3.886 3.943 300,579 +0.03(+0.73%)
Sep 20, 2021 3.972 4.020 3.886 3.915 170,613 -0.20(-4.87%)
Sep 17, 2021 4.230 4.507 4.106 4.115 488,527 -0.11(-2.49%)
Sep 16, 2021 4.201 4.316 4.087 4.220 211,603 +0.00(+0.00%)
Sep 15, 2021 4.182 4.364 4.182 4.220 344,391 +0.10(+2.31%)
Sep 14, 2021 4.201 4.335 4.039 4.125 435,655 -0.04(-0.92%)
Sep 13, 2021 4.058 4.230 3.993 4.163 323,658 +0.12(+3.07%)
Sep 10, 2021 3.972 4.163 3.944 4.039 407,040 +0.09(+2.17%)
Sep 09, 2021 3.953 4.104 3.915 3.953 307,062 -0.10(-2.36%)
Sep 08, 2021 3.915 4.077 3.838 4.049 551,849 +0.17(+4.43%)
Sep 07, 2021 3.896 3.943 3.800 3.877 208,578 -0.03(-0.73%)
Sep 03, 2021 3.753 4.001 3.743 3.905 464,845 +0.12(+3.28%)
Sep 02, 2021 3.953 4.087 3.733 3.781 307,462 -0.13(-3.41%)
Sep 01, 2021 3.810 4.049 3.796 3.915 586,751 +0.11(+2.76%)
Aug 31, 2021 3.762 3.819 3.676 3.810 88,181 +0.01(+0.25%)
Aug 30, 2021 3.762 3.819 3.590 3.800 512,308 +0.05(+1.27%)
Aug 27, 2021 3.638 3.791 3.638 3.753 301,548 +0.14(+3.97%)
Aug 26, 2021 3.667 3.714 3.562 3.609 134,694 -0.07(-1.82%)
Aug 25, 2021 3.724 3.732 3.600 3.676 100,959 +0.02(+0.52%)
Aug 24, 2021 3.609 3.695 3.552 3.657 91,861 +0.06(+1.59%)
Aug 23, 2021 3.399 3.667 3.399 3.600 219,608 +0.26(+7.71%)
Aug 20, 2021 3.371 3.400 3.313 3.342 60,579 -0.04(-1.13%)
Aug 19, 2021 3.361 3.428 3.269 3.380 63,977 +0.03(+0.85%)
Aug 18, 2021 3.371 3.504 3.323 3.352 154,852 -0.02(-0.57%)
Aug 17, 2021 3.352 3.398 3.256 3.371 100,035 +0.01(+0.28%)
Aug 16, 2021 3.514 3.514 3.342 3.361 150,932 -0.11(-3.30%)
Aug 13, 2021 3.590 3.647 3.447 3.476 240,742 -0.25(-6.67%)
Aug 12, 2021 3.781 3.781 3.562 3.724 379,808 +0.00(+0.00%)
Aug 11, 2021 3.676 3.886 3.638 3.724 704,136 +0.10(+2.63%)
Aug 10, 2021 3.705 3.772 3.609 3.628 251,508 -0.09(-2.31%)
Aug 09, 2021 3.542 3.838 3.495 3.714 330,316 +0.12(+3.46%)
Aug 06, 2021 3.562 3.590 3.514 3.590 84,704 +0.05(+1.35%)
Aug 05, 2021 3.533 3.628 3.504 3.542 112,205 -0.02(-0.54%)
Aug 04, 2021 3.609 3.657 3.476 3.562 321,893 -0.06(-1.58%)
Aug 03, 2021 3.695 3.743 3.562 3.619 615,979 -0.07(-1.81%)
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.