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

U S Energy Corp (NQ: USEG )

1.060 -0.010 (-0.93%)
Streaming Delayed Price Updated: 1:52 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 (%)
Nov 30, 2022 2.601 2.631 2.548 2.592 41,089 +0.02(+0.76%)
Nov 29, 2022 2.621 2.667 2.553 2.572 75,502 -0.01(-0.38%)
Nov 28, 2022 2.640 2.640 2.543 2.582 50,874 -0.07(-2.57%)
Nov 25, 2022 2.679 2.699 2.631 2.650 17,983 -0.04(-1.45%)
Nov 23, 2022 2.650 2.699 2.576 2.689 76,401 +0.07(+2.60%)
Nov 22, 2022 2.582 2.660 2.547 2.621 71,971 +0.05(+1.89%)
Nov 21, 2022 2.572 2.592 2.426 2.572 76,024 +0.02(+0.76%)
Nov 18, 2022 2.582 2.601 2.514 2.553 50,264 -0.07(-2.60%)
Nov 17, 2022 2.679 2.679 2.577 2.621 90,984 -0.08(-2.89%)
Nov 16, 2022 2.826 2.826 2.670 2.699 92,266 -0.12(-4.16%)
Nov 15, 2022 2.757 2.913 2.689 2.816 117,406 +0.10(+3.59%)
Nov 14, 2022 2.884 2.884 2.718 2.718 80,933 -0.15(-5.10%)
Nov 11, 2022 2.709 2.923 2.709 2.864 187,595 +0.04(+1.38%)
Nov 10, 2022 2.728 2.826 2.631 2.826 95,969 +0.18(+6.62%)
Nov 09, 2022 2.757 2.806 2.631 2.650 55,830 -0.15(-5.23%)
Nov 08, 2022 2.845 2.869 2.777 2.796 48,487 -0.06(-2.05%)
Nov 07, 2022 2.923 2.991 2.826 2.855 80,420 +0.03(+1.12%)
Nov 04, 2022 2.862 2.862 2.765 2.823 52,761 +0.04(+1.39%)
Nov 03, 2022 2.833 2.842 2.765 2.784 30,069 -0.03(-1.03%)
Nov 02, 2022 2.920 2.929 2.755 2.813 93,293 -0.09(-3.00%)
Nov 01, 2022 2.852 2.910 2.852 2.900 85,178 +0.02(+0.67%)
Oct 31, 2022 2.833 2.881 2.833 2.881 39,597 +0.09(+3.11%)
Oct 28, 2022 2.881 2.910 2.765 2.794 40,610 -0.04(-1.37%)
Oct 27, 2022 2.891 2.958 2.828 2.833 65,481 -0.07(-2.33%)
Oct 26, 2022 2.881 2.987 2.871 2.900 154,603 +0.02(+0.67%)
Oct 25, 2022 2.920 2.920 2.833 2.881 49,318 +0.00(+0.00%)
Oct 24, 2022 2.900 2.958 2.824 2.881 187,016 -0.02(-0.67%)
Oct 21, 2022 2.784 2.920 2.778 2.900 59,695 +0.12(+4.17%)
Oct 20, 2022 2.784 2.856 2.765 2.784 42,564 +0.02(+0.70%)
Oct 19, 2022 2.746 2.842 2.717 2.765 108,979 +0.02(+0.70%)
Oct 18, 2022 2.804 2.823 2.717 2.746 57,705 -0.02(-0.70%)
Oct 17, 2022 2.842 2.842 2.726 2.765 50,574 -0.05(-1.72%)
Oct 14, 2022 2.804 2.852 2.736 2.813 51,297 -0.02(-0.68%)
Oct 13, 2022 2.755 2.862 2.688 2.833 40,937 +0.09(+3.17%)
Oct 12, 2022 2.804 2.804 2.697 2.746 42,560 +0.03(+1.07%)
Oct 11, 2022 2.707 2.784 2.659 2.717 63,919 +0.01(+0.36%)
Oct 10, 2022 2.987 2.987 2.668 2.707 119,364 -0.28(-9.39%)
Oct 07, 2022 2.900 3.045 2.900 2.987 182,998 +0.07(+2.32%)
Oct 06, 2022 2.968 3.035 2.900 2.920 162,327 -0.08(-2.58%)
Oct 05, 2022 2.862 3.123 2.804 2.997 387,994 +0.14(+4.73%)
Oct 04, 2022 2.842 2.997 2.842 2.862 245,040 -0.03(-1.00%)
Oct 03, 2022 2.900 3.036 2.871 2.891 79,988 +0.07(+2.40%)
Sep 30, 2022 2.804 2.929 2.775 2.823 45,543 +0.01(+0.34%)
Sep 29, 2022 2.784 2.852 2.717 2.813 52,222 -0.03(-1.02%)
Sep 28, 2022 2.659 2.862 2.620 2.842 44,249 +0.16(+6.14%)
Sep 27, 2022 2.649 2.775 2.620 2.678 101,076 +0.08(+2.97%)
Sep 26, 2022 2.639 2.723 2.581 2.601 29,364 -0.04(-1.47%)
Sep 23, 2022 2.784 2.804 2.581 2.639 114,923 -0.15(-5.54%)
Sep 22, 2022 2.968 2.968 2.775 2.794 73,265 -0.09(-3.02%)
Sep 21, 2022 2.920 2.968 2.823 2.881 151,318 +0.07(+2.41%)
Sep 20, 2022 2.949 2.957 2.813 2.813 198,542 -0.10(-3.32%)
Sep 19, 2022 2.958 3.007 2.910 2.910 307,217 -0.13(-4.14%)
Sep 16, 2022 3.074 3.084 2.978 3.036 190,982 -0.07(-2.18%)
Sep 15, 2022 3.152 3.181 3.055 3.103 107,492 +0.06(+1.90%)
Sep 14, 2022 3.210 3.229 3.045 3.045 358,578 -0.10(-3.08%)
Sep 13, 2022 3.258 3.287 3.074 3.142 203,271 -0.12(-3.56%)
Sep 12, 2022 3.326 3.422 3.229 3.258 126,632 -0.04(-1.17%)
Sep 09, 2022 3.364 3.381 3.268 3.297 122,674 -0.01(-0.29%)
Sep 08, 2022 3.268 3.374 3.200 3.306 202,394 +0.01(+0.29%)
Sep 07, 2022 3.500 3.500 3.268 3.297 275,901 -0.26(-7.34%)
Sep 06, 2022 3.606 3.809 3.534 3.558 623,010 +0.09(+2.51%)
Sep 02, 2022 3.287 3.519 3.287 3.471 257,265 +0.24(+7.48%)
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.