U S Energy Corp (NQ: USEG )

1.140 +0.020 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 3.810 3.886 3.590 3.858 345,559 -0.01(-0.25%)
Nov 27, 2020 3.915 3.953 3.781 3.867 169,661 -0.13(-3.34%)
Nov 25, 2020 3.963 4.106 3.724 4.001 404,045 -0.02(-0.48%)
Nov 24, 2020 3.819 4.297 3.714 4.020 2,425,138 +0.71(+21.33%)
Nov 23, 2020 3.199 3.313 3.113 3.313 330,829 +0.14(+4.52%)
Nov 20, 2020 3.342 3.413 3.075 3.170 584,180 -0.11(-3.21%)
Nov 19, 2020 3.036 3.437 3.008 3.275 532,919 +0.18(+5.86%)
Nov 18, 2020 3.055 3.151 3.036 3.094 233,856 +0.04(+1.25%)
Nov 17, 2020 3.046 3.122 3.017 3.055 91,252 +0.01(+0.31%)
Nov 16, 2020 3.122 3.199 3.017 3.046 253,941 -0.02(-0.62%)
Nov 13, 2020 3.151 3.151 3.008 3.065 315,549 -0.11(-3.60%)
Nov 12, 2020 2.989 3.285 2.922 3.180 1,461,151 -0.65(-16.96%)
Nov 11, 2020 4.096 4.345 3.819 3.829 225,474 -0.20(-4.98%)
Nov 10, 2020 3.924 4.220 3.896 4.029 159,075 +0.10(+2.43%)
Nov 09, 2020 4.192 4.345 3.896 3.934 194,139 +0.09(+2.23%)
Nov 06, 2020 3.924 4.058 3.819 3.848 75,719 -0.17(-4.28%)
Nov 05, 2020 4.068 4.211 3.963 4.020 70,105 -0.05(-1.17%)
Nov 04, 2020 4.077 4.077 3.934 4.068 37,156 +0.00(+0.00%)
Nov 03, 2020 4.001 4.201 3.924 4.068 79,160 +0.20(+5.19%)
Nov 02, 2020 3.915 4.010 3.768 3.867 100,356 +0.03(+0.75%)
Oct 30, 2020 4.297 4.297 3.686 3.838 258,890 -0.60(-13.55%)
Oct 29, 2020 4.574 4.593 4.297 4.440 125,003 -0.19(-4.12%)
Oct 28, 2020 4.832 4.832 4.583 4.631 101,646 -0.31(-6.19%)
Oct 27, 2020 4.917 5.051 4.784 4.937 84,640 +0.07(+1.37%)
Oct 26, 2020 5.013 5.185 4.679 4.870 203,030 -0.10(-1.92%)
Oct 23, 2020 5.108 5.137 4.927 4.965 89,648 -0.12(-2.44%)
Oct 22, 2020 4.812 5.147 4.793 5.089 371,812 +0.24(+4.92%)
Oct 21, 2020 4.879 5.061 4.784 4.851 206,896 +0.00(+0.00%)
Oct 20, 2020 4.917 5.080 4.803 4.851 172,888 -0.13(-2.68%)
Oct 19, 2020 4.851 5.395 4.803 4.984 308,577 +0.02(+0.38%)
Oct 16, 2020 5.156 5.223 4.946 4.965 148,820 -0.17(-3.35%)
Oct 15, 2020 5.147 5.261 4.975 5.137 196,535 -0.13(-2.54%)
Oct 14, 2020 5.404 5.700 5.099 5.271 403,339 -0.16(-2.99%)
Oct 13, 2020 5.147 6.092 5.147 5.433 1,886,791 +0.49(+9.85%)
Oct 12, 2020 5.061 5.233 4.870 4.946 181,229 -0.17(-3.36%)
Oct 09, 2020 5.061 5.443 4.965 5.118 418,917 -0.35(-6.46%)
Oct 08, 2020 4.927 6.588 4.927 5.471 2,941,242 +0.49(+9.77%)
Oct 07, 2020 5.280 5.328 4.822 4.984 376,153 -0.36(-6.79%)
Oct 06, 2020 4.965 5.968 4.803 5.347 1,538,085 +0.32(+6.46%)
Oct 05, 2020 4.937 5.252 4.698 5.022 402,772 +0.05(+0.96%)
Oct 02, 2020 4.669 5.061 4.669 4.975 222,130 -0.11(-2.07%)
Oct 01, 2020 4.841 5.338 4.774 5.080 462,058 +0.31(+6.40%)
Sep 30, 2020 5.996 6.140 4.688 4.774 745,116 -1.69(-26.14%)
Sep 29, 2020 16.45 17.73 6.254 6.464 16,309,893 +2.34(+56.71%)
Sep 28, 2020 4.087 4.144 4.049 4.125 17,094 +0.03(+0.70%)
Sep 25, 2020 4.106 4.201 3.972 4.096 26,705 +0.02(+0.47%)
Sep 24, 2020 4.650 4.692 3.943 4.077 136,187 +0.01(+0.23%)
Sep 23, 2020 4.068 4.297 4.049 4.068 38,954 -0.03(-0.70%)
Sep 22, 2020 4.220 4.297 4.080 4.096 15,702 -0.05(-1.15%)
Sep 21, 2020 4.239 4.430 4.058 4.144 86,964 -0.63(-13.20%)
Sep 18, 2020 4.641 4.908 4.411 4.774 118,448 +0.16(+3.41%)
Sep 17, 2020 4.679 4.898 4.493 4.617 43,195 -0.14(-2.91%)
Sep 16, 2020 4.631 4.917 4.526 4.755 173,344 +0.26(+5.73%)
Sep 15, 2020 4.411 4.870 4.354 4.497 121,389 +0.10(+2.17%)
Sep 14, 2020 4.364 4.574 4.364 4.402 21,032 +0.01(+0.22%)
Sep 11, 2020 4.421 4.430 4.306 4.392 22,202 +0.10(+2.22%)
Sep 10, 2020 4.373 4.535 4.297 4.297 35,844 -0.11(-2.60%)
Sep 09, 2020 4.402 4.478 4.335 4.411 29,800 +0.08(+1.76%)
Sep 08, 2020 4.555 4.583 4.297 4.335 65,196 -0.30(-6.39%)
Sep 04, 2020 4.832 4.965 4.583 4.631 118,448 -0.16(-3.39%)
Sep 03, 2020 4.726 4.965 4.621 4.793 92,284 +0.07(+1.41%)
Sep 02, 2020 5.128 5.242 4.583 4.726 135,793 -0.44(-8.50%)
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.