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

U S Energy Corp (NQ: USEG )

1.122 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 20, 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 (%)
Jun 30, 2021 4.155 4.532 4.050 4.528 1,278,117 +0.46(+11.27%)
Jun 29, 2021 4.365 4.461 4.021 4.069 232,160 -0.29(-6.58%)
Jun 28, 2021 4.614 4.614 4.302 4.356 469,094 -0.22(-4.80%)
Jun 25, 2021 4.738 4.766 4.537 4.575 320,981 -0.11(-2.24%)
Jun 24, 2021 4.489 4.758 4.413 4.681 790,323 +0.20(+4.48%)
Jun 23, 2021 4.470 4.738 4.346 4.480 289,346 +0.09(+1.96%)
Jun 22, 2021 4.652 4.843 4.365 4.394 1,107,930 -0.44(-9.09%)
Jun 21, 2021 3.945 4.948 3.897 4.833 2,906,473 +0.84(+21.05%)
Jun 18, 2021 4.002 4.079 3.953 3.993 142,288 -0.01(-0.24%)
Jun 17, 2021 4.117 4.174 3.964 4.002 129,160 -0.13(-3.23%)
Jun 16, 2021 4.107 4.289 3.964 4.136 385,504 +0.04(+0.93%)
Jun 15, 2021 4.327 4.461 4.098 4.098 65,245 -0.23(-5.30%)
Jun 14, 2021 4.298 4.499 4.232 4.327 151,997 +0.07(+1.57%)
Jun 11, 2021 4.165 4.375 4.165 4.260 70,187 +0.10(+2.29%)
Jun 10, 2021 4.327 4.337 4.104 4.165 148,890 -0.16(-3.75%)
Jun 09, 2021 4.394 4.614 4.308 4.327 356,995 -0.11(-2.37%)
Jun 08, 2021 4.203 4.442 4.079 4.432 385,139 +0.49(+12.35%)
Jun 07, 2021 3.897 3.993 3.887 3.945 134,408 -0.03(-0.72%)
Jun 04, 2021 3.993 4.069 3.898 3.974 124,955 +0.03(+0.73%)
Jun 03, 2021 3.964 4.107 3.869 3.945 167,949 -0.02(-0.48%)
Jun 02, 2021 4.060 4.174 3.897 3.964 270,906 -0.01(-0.24%)
Jun 01, 2021 3.926 4.375 3.845 3.974 1,091,071 +0.15(+4.00%)
May 28, 2021 3.926 3.928 3.773 3.821 118,611 -0.11(-2.68%)
May 27, 2021 3.830 4.088 3.744 3.926 375,415 +0.17(+4.58%)
May 26, 2021 3.764 3.792 3.688 3.754 33,863 +0.06(+1.55%)
May 25, 2021 3.773 3.830 3.668 3.697 62,020 -0.11(-2.76%)
May 24, 2021 3.878 3.878 3.760 3.802 38,767 -0.03(-0.75%)
May 21, 2021 3.744 3.916 3.744 3.830 94,419 +0.10(+2.56%)
May 20, 2021 3.754 3.792 3.706 3.735 40,076 -0.06(-1.51%)
May 19, 2021 3.725 3.878 3.725 3.792 84,302 -0.05(-1.24%)
May 18, 2021 3.792 3.926 3.735 3.840 72,460 +0.05(+1.26%)
May 17, 2021 3.764 3.955 3.697 3.792 198,162 +0.06(+1.53%)
May 14, 2021 3.783 3.974 3.735 3.735 160,383 +0.03(+0.77%)
May 13, 2021 4.079 4.136 3.649 3.706 247,744 -0.32(-8.06%)
May 12, 2021 3.964 4.537 3.940 4.031 1,089,362 +0.06(+1.44%)
May 11, 2021 3.897 3.994 3.869 3.974 47,296 -0.03(-0.72%)
May 10, 2021 4.212 4.236 3.993 4.002 72,074 -0.16(-3.90%)
May 07, 2021 4.088 4.203 4.050 4.165 59,313 +0.17(+4.31%)
May 06, 2021 4.088 4.174 3.878 3.993 125,647 -0.09(-2.11%)
May 05, 2021 4.088 4.212 4.031 4.079 149,799 +0.02(+0.47%)
May 04, 2021 4.012 4.117 3.849 4.060 194,190 +0.00(+0.00%)
May 03, 2021 3.916 4.155 3.849 4.060 267,384 +0.14(+3.66%)
Apr 30, 2021 3.974 4.060 3.840 3.916 65,221 -0.15(-3.76%)
Apr 29, 2021 4.069 4.098 3.907 4.069 133,823 +0.06(+1.43%)
Apr 28, 2021 3.916 4.098 3.916 4.012 260,466 +0.06(+1.45%)
Apr 27, 2021 3.983 4.021 3.916 3.955 31,791 +0.00(+0.00%)
Apr 26, 2021 3.802 3.993 3.725 3.955 72,480 +0.17(+4.55%)
Apr 23, 2021 3.668 3.820 3.668 3.783 70,037 +0.05(+1.28%)
Apr 22, 2021 3.716 3.773 3.639 3.735 46,890 +0.02(+0.51%)
Apr 21, 2021 3.525 3.764 3.525 3.716 49,942 +0.11(+2.91%)
Apr 20, 2021 3.620 3.635 3.448 3.611 79,598 -0.06(-1.56%)
Apr 19, 2021 3.678 3.772 3.576 3.668 50,826 -0.01(-0.26%)
Apr 16, 2021 3.706 3.706 3.486 3.678 79,354 -0.03(-0.77%)
Apr 15, 2021 3.849 3.849 3.630 3.706 104,696 -0.14(-3.72%)
Apr 14, 2021 3.792 3.993 3.764 3.849 124,200 +0.09(+2.28%)
Apr 13, 2021 3.783 3.840 3.639 3.764 108,149 +0.07(+1.81%)
Apr 12, 2021 4.012 4.031 3.668 3.697 219,663 -0.32(-7.86%)
Apr 09, 2021 4.002 4.107 3.945 4.012 169,387 -0.02(-0.47%)
Apr 08, 2021 4.107 4.184 3.926 4.031 139,214 -0.08(-1.86%)
Apr 07, 2021 4.174 4.184 3.993 4.107 109,829 -0.03(-0.69%)
Apr 06, 2021 4.279 4.442 4.126 4.136 516,970 -0.11(-2.48%)
Apr 05, 2021 4.394 4.394 4.155 4.241 106,879 -0.09(-1.99%)
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.