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 (%)
Sep 30, 2022 2.803 2.928 2.774 2.822 45,561 +0.01(+0.34%)
Sep 29, 2022 2.783 2.851 2.716 2.812 52,242 -0.03(-1.02%)
Sep 28, 2022 2.658 2.861 2.619 2.841 44,266 +0.16(+6.14%)
Sep 27, 2022 2.648 2.774 2.619 2.677 101,114 +0.08(+2.97%)
Sep 26, 2022 2.638 2.722 2.580 2.600 29,375 -0.04(-1.47%)
Sep 23, 2022 2.783 2.803 2.580 2.638 114,967 -0.15(-5.54%)
Sep 22, 2022 2.967 2.967 2.774 2.793 73,292 -0.09(-3.02%)
Sep 21, 2022 2.919 2.967 2.822 2.880 151,375 +0.07(+2.41%)
Sep 20, 2022 2.948 2.956 2.812 2.812 198,618 -0.10(-3.32%)
Sep 19, 2022 2.957 3.006 2.909 2.909 307,333 -0.13(-4.14%)
Sep 16, 2022 3.073 3.083 2.977 3.035 191,055 -0.07(-2.18%)
Sep 15, 2022 3.151 3.180 3.054 3.102 107,533 +0.06(+1.90%)
Sep 14, 2022 3.209 3.228 3.044 3.044 358,714 -0.10(-3.08%)
Sep 13, 2022 3.257 3.286 3.073 3.141 203,348 -0.12(-3.56%)
Sep 12, 2022 3.325 3.421 3.228 3.257 126,680 -0.04(-1.17%)
Sep 09, 2022 3.363 3.379 3.267 3.296 122,720 -0.01(-0.29%)
Sep 08, 2022 3.267 3.373 3.199 3.305 202,471 +0.01(+0.29%)
Sep 07, 2022 3.498 3.498 3.267 3.296 276,006 -0.26(-7.34%)
Sep 06, 2022 3.605 3.808 3.532 3.556 623,246 +0.09(+2.51%)
Sep 02, 2022 3.286 3.518 3.286 3.470 257,362 +0.24(+7.49%)
Sep 01, 2022 3.286 3.286 3.209 3.228 61,056 -0.13(-3.75%)
Aug 31, 2022 3.276 3.402 3.276 3.354 95,743 +0.04(+1.17%)
Aug 30, 2022 3.547 3.547 3.257 3.315 107,186 -0.23(-6.54%)
Aug 29, 2022 3.315 3.614 3.315 3.547 131,211 +0.21(+6.38%)
Aug 26, 2022 3.383 3.450 3.238 3.334 146,178 -0.07(-1.99%)
Aug 25, 2022 3.653 3.653 3.383 3.402 191,573 -0.24(-6.63%)
Aug 24, 2022 3.634 3.759 3.487 3.643 208,982 +0.04(+1.07%)
Aug 23, 2022 3.721 4.098 3.518 3.605 2,114,325 -0.05(-1.32%)
Aug 22, 2022 3.508 3.653 3.468 3.653 141,454 +0.10(+2.72%)
Aug 19, 2022 3.624 3.682 3.508 3.556 104,511 -0.12(-3.16%)
Aug 18, 2022 3.498 3.769 3.498 3.672 426,203 +0.17(+4.97%)
Aug 17, 2022 3.450 3.555 3.431 3.498 46,157 +0.02(+0.56%)
Aug 16, 2022 3.595 3.614 3.431 3.479 28,391 -0.13(-3.49%)
Aug 15, 2022 3.479 3.614 3.332 3.605 58,436 +0.07(+1.91%)
Aug 12, 2022 3.470 3.537 3.354 3.537 86,323 +0.14(+4.27%)
Aug 11, 2022 3.267 3.431 3.267 3.392 91,401 +0.15(+4.78%)
Aug 10, 2022 3.296 3.296 3.199 3.238 60,415 +0.04(+1.21%)
Aug 09, 2022 3.267 3.363 3.189 3.199 46,315 -0.09(-2.65%)
Aug 08, 2022 3.286 3.354 3.247 3.286 35,374 -0.02(-0.58%)
Aug 05, 2022 3.286 3.352 3.247 3.305 92,436 +0.07(+2.17%)
Aug 04, 2022 3.283 3.370 3.235 3.235 146,178 -0.05(-1.46%)
Aug 03, 2022 3.283 3.350 3.198 3.283 64,575 +0.01(+0.29%)
Aug 02, 2022 3.341 3.379 3.274 3.274 95,661 -0.10(-2.85%)
Aug 01, 2022 3.360 3.437 3.283 3.370 49,528 -0.02(-0.57%)
Jul 29, 2022 3.437 3.570 3.331 3.389 184,548 +0.02(+0.57%)
Jul 28, 2022 3.456 3.466 3.322 3.370 53,959 -0.05(-1.40%)
Jul 27, 2022 3.293 3.427 3.293 3.418 35,514 +0.14(+4.40%)
Jul 26, 2022 3.418 3.514 3.274 3.274 78,506 -0.15(-4.48%)
Jul 25, 2022 3.341 3.451 3.324 3.427 65,602 +0.11(+3.18%)
Jul 22, 2022 3.466 3.491 3.264 3.322 56,714 -0.13(-3.89%)
Jul 21, 2022 3.523 3.571 3.408 3.456 47,296 -0.15(-4.26%)
Jul 20, 2022 3.542 3.686 3.509 3.610 70,906 +0.07(+1.90%)
Jul 19, 2022 3.485 3.619 3.405 3.542 125,615 +0.10(+2.79%)
Jul 18, 2022 3.456 3.552 3.418 3.446 49,165 +0.04(+1.13%)
Jul 15, 2022 3.389 3.466 3.293 3.408 22,699 +0.02(+0.57%)
Jul 14, 2022 3.389 3.427 3.244 3.389 48,418 -0.07(-1.94%)
Jul 13, 2022 3.360 3.504 3.360 3.456 28,476 +0.09(+2.56%)
Jul 12, 2022 3.408 3.437 3.311 3.370 33,869 -0.02(-0.57%)
Jul 11, 2022 3.427 3.446 3.312 3.389 25,799 -0.06(-1.67%)
Jul 08, 2022 3.466 3.509 3.331 3.446 56,335 +0.04(+1.13%)
Jul 07, 2022 3.341 3.456 3.308 3.408 69,318 +0.12(+3.80%)
Jul 06, 2022 3.158 3.350 3.139 3.283 54,439 +0.07(+2.09%)
Jul 05, 2022 3.216 3.235 3.130 3.216 131,074 -0.10(-2.90%)
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.