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

U S Energy Corp (NQ: USEG )

1.130 +0.010 (+0.89%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 21, 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 30, 2019 4.870 5.252 4.870 4.870 5,018 -0.19(-3.77%)
Apr 29, 2019 5.634 6.493 4.870 5.061 21,441 -0.69(-12.02%)
Apr 26, 2019 5.815 5.907 5.729 5.752 2,251 +0.02(+0.40%)
Apr 25, 2019 5.825 6.111 5.729 5.729 5,245 +0.10(+1.70%)
Apr 24, 2019 6.302 6.493 5.634 5.634 7,716 -0.54(-8.80%)
Apr 23, 2019 6.206 6.206 5.732 6.177 3,506 +0.02(+0.37%)
Apr 22, 2019 6.101 6.248 6.101 6.154 5,472 +0.23(+3.97%)
Apr 18, 2019 5.729 5.920 5.729 5.919 4,136 +0.19(+3.32%)
Apr 17, 2019 6.350 6.350 4.774 5.729 21,706 -0.48(-7.69%)
Apr 16, 2019 6.684 6.970 6.111 6.206 6,571 -0.57(-8.45%)
Apr 15, 2019 7.352 7.381 5.920 6.779 11,215 -0.48(-6.58%)
Apr 12, 2019 7.257 7.447 7.066 7.257 879 +0.00(+0.00%)
Apr 11, 2019 7.181 7.475 7.181 7.257 283 +0.08(+1.05%)
Apr 10, 2019 7.198 7.448 7.181 7.181 262 -0.27(-3.58%)
Apr 09, 2019 7.475 7.507 7.150 7.448 654 +0.19(+2.63%)
Apr 08, 2019 7.542 7.542 7.114 7.257 526 -0.10(-1.30%)
Apr 05, 2019 7.257 7.543 7.066 7.352 4,084 -0.02(-0.26%)
Apr 04, 2019 7.322 7.448 7.161 7.371 1,249 +0.09(+1.25%)
Apr 03, 2019 7.352 7.352 7.066 7.281 3,556 -0.07(-0.97%)
Apr 02, 2019 7.352 7.352 7.162 7.352 356 +0.19(+2.67%)
Apr 01, 2019 7.551 7.551 7.161 7.161 1,189 -0.29(-3.85%)
Mar 29, 2019 7.317 8.498 7.317 7.448 17,835 -0.10(-1.27%)
Mar 28, 2019 7.161 7.543 7.161 7.543 216 +0.19(+2.58%)
Mar 27, 2019 7.448 7.487 7.162 7.353 4,062 -0.28(-3.73%)
Mar 26, 2019 7.822 7.822 7.352 7.638 7,289 +0.19(+2.53%)
Mar 25, 2019 7.830 7.831 7.449 7.450 3,378 -0.19(-2.48%)
Mar 22, 2019 7.639 8.212 7.543 7.639 2,073 -0.38(-4.75%)
Mar 21, 2019 7.691 8.976 7.543 8.020 9,491 +0.57(+7.68%)
Mar 20, 2019 7.353 7.639 7.353 7.448 3,040 -0.21(-2.68%)
Mar 19, 2019 7.352 7.734 7.352 7.653 498 +0.35(+4.77%)
Mar 18, 2019 7.161 7.305 7.161 7.305 184 +0.02(+0.26%)
Mar 15, 2019 6.961 7.305 6.961 7.285 219 -0.13(-1.79%)
Mar 14, 2019 7.161 7.418 7.161 7.418 722 +0.26(+3.57%)
Mar 13, 2019 7.184 7.256 7.162 7.162 224 +0.00(+0.00%)
Mar 12, 2019 7.242 7.242 7.162 7.162 93 +0.00(+0.01%)
Mar 11, 2019 7.161 7.161 7.161 7.161 53 -0.05(-0.73%)
Mar 08, 2019 6.970 7.257 6.875 7.214 377 +0.21(+2.97%)
Mar 07, 2019 6.970 7.006 6.970 7.006 418 -0.31(-4.28%)
Mar 06, 2019 7.137 7.542 6.970 7.319 363 -0.11(-1.41%)
Mar 05, 2019 7.161 7.448 7.161 7.424 472 +0.22(+3.12%)
Mar 04, 2019 7.543 7.637 7.067 7.200 3,215 -0.50(-6.45%)
Mar 01, 2019 7.505 7.734 7.018 7.696 701 -0.08(-0.99%)
Feb 28, 2019 7.298 7.773 6.970 7.773 637 +0.60(+8.42%)
Feb 27, 2019 6.970 7.543 6.970 7.170 935 +0.12(+1.73%)
Feb 26, 2019 6.970 7.257 6.970 7.048 627 +0.01(+0.09%)
Feb 25, 2019 7.161 7.429 6.980 7.041 6,255 -0.79(-10.07%)
Feb 22, 2019 7.830 7.830 7.830 7.830 481 +0.04(+0.58%)
Feb 21, 2019 7.916 8.401 7.782 7.785 2,479 -0.04(-0.57%)
Feb 20, 2019 8.006 8.304 7.782 7.830 1,655 -0.38(-4.65%)
Feb 19, 2019 8.201 8.403 8.201 8.212 1,440 +0.10(+1.18%)
Feb 15, 2019 8.116 8.212 8.116 8.116 1,351 +0.00(+0.00%)
Feb 14, 2019 8.115 8.116 7.929 8.116 123 +0.29(+3.66%)
Feb 13, 2019 7.681 8.116 7.681 7.830 2,292 -0.10(-1.20%)
Feb 12, 2019 7.925 8.102 7.640 7.925 1,571 -0.16(-1.96%)
Feb 11, 2019 8.165 8.334 7.938 8.084 99 -0.08(-0.98%)
Feb 08, 2019 8.202 8.403 8.164 8.164 251 -0.14(-1.72%)
Feb 07, 2019 8.403 8.403 8.165 8.307 350 -0.29(-3.33%)
Feb 06, 2019 8.595 8.688 8.594 8.594 1,116 -0.01(-0.10%)
Feb 05, 2019 8.689 8.689 8.602 8.602 128 +0.08(+0.93%)
Feb 04, 2019 8.785 8.785 8.117 8.523 2,082 -0.02(-0.27%)
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.