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

U S Energy Corp (NQ: USEG )

1.130 +0.020 (+1.83%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 17, 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 (%)
May 28, 2021 3.924 3.926 3.772 3.819 118,656 -0.11(-2.68%)
May 27, 2021 3.829 4.087 3.743 3.924 375,558 +0.17(+4.58%)
May 26, 2021 3.762 3.791 3.686 3.753 33,876 +0.06(+1.55%)
May 25, 2021 3.772 3.829 3.667 3.695 62,043 -0.11(-2.76%)
May 24, 2021 3.877 3.877 3.758 3.800 38,782 -0.03(-0.75%)
May 21, 2021 3.743 3.915 3.743 3.829 94,455 +0.10(+2.56%)
May 20, 2021 3.753 3.791 3.705 3.733 40,091 -0.06(-1.51%)
May 19, 2021 3.724 3.877 3.724 3.791 84,334 -0.05(-1.24%)
May 18, 2021 3.791 3.924 3.733 3.838 72,488 +0.05(+1.26%)
May 17, 2021 3.762 3.953 3.695 3.791 198,237 +0.06(+1.53%)
May 14, 2021 3.781 3.972 3.733 3.733 160,444 +0.03(+0.77%)
May 13, 2021 4.077 4.134 3.647 3.705 247,838 -0.32(-8.06%)
May 12, 2021 3.963 4.535 3.939 4.029 1,089,775 +0.06(+1.44%)
May 11, 2021 3.896 3.992 3.867 3.972 47,314 -0.03(-0.72%)
May 10, 2021 4.211 4.235 3.991 4.001 72,101 -0.16(-3.90%)
May 07, 2021 4.087 4.201 4.049 4.163 59,336 +0.17(+4.31%)
May 06, 2021 4.087 4.173 3.877 3.991 125,695 -0.09(-2.11%)
May 05, 2021 4.087 4.211 4.030 4.077 149,856 +0.02(+0.47%)
May 04, 2021 4.010 4.115 3.848 4.058 194,264 +0.00(+0.00%)
May 03, 2021 3.915 4.154 3.848 4.058 267,485 +0.14(+3.66%)
Apr 30, 2021 3.972 4.058 3.838 3.915 65,246 -0.15(-3.76%)
Apr 29, 2021 4.068 4.096 3.905 4.068 133,874 +0.06(+1.43%)
Apr 28, 2021 3.915 4.096 3.915 4.010 260,565 +0.06(+1.45%)
Apr 27, 2021 3.982 4.020 3.915 3.953 31,803 +0.00(+0.00%)
Apr 26, 2021 3.800 3.991 3.724 3.953 72,508 +0.17(+4.55%)
Apr 23, 2021 3.667 3.819 3.667 3.781 70,063 +0.05(+1.28%)
Apr 22, 2021 3.714 3.772 3.638 3.733 46,908 +0.02(+0.51%)
Apr 21, 2021 3.523 3.762 3.523 3.714 49,961 +0.11(+2.91%)
Apr 20, 2021 3.619 3.633 3.447 3.609 79,628 -0.06(-1.56%)
Apr 19, 2021 3.676 3.771 3.575 3.667 50,846 -0.01(-0.26%)
Apr 16, 2021 3.705 3.705 3.485 3.676 79,384 -0.03(-0.77%)
Apr 15, 2021 3.848 3.848 3.628 3.705 104,736 -0.14(-3.72%)
Apr 14, 2021 3.791 3.991 3.762 3.848 124,247 +0.09(+2.28%)
Apr 13, 2021 3.781 3.838 3.638 3.762 108,190 +0.07(+1.81%)
Apr 12, 2021 4.010 4.029 3.667 3.695 219,747 -0.32(-7.86%)
Apr 09, 2021 4.001 4.106 3.943 4.010 169,452 -0.02(-0.47%)
Apr 08, 2021 4.106 4.182 3.924 4.029 139,266 -0.08(-1.86%)
Apr 07, 2021 4.173 4.182 3.991 4.106 109,871 -0.03(-0.69%)
Apr 06, 2021 4.278 4.440 4.125 4.134 517,166 -0.11(-2.48%)
Apr 05, 2021 4.392 4.392 4.154 4.239 106,920 -0.09(-1.99%)
Apr 01, 2021 4.201 4.564 4.140 4.325 424,572 +0.14(+3.42%)
Mar 31, 2021 4.010 4.211 3.943 4.182 136,974 +0.17(+4.29%)
Mar 30, 2021 3.886 4.154 3.829 4.010 296,687 +0.13(+3.45%)
Mar 29, 2021 4.068 4.220 3.867 3.877 151,880 -0.28(-6.67%)
Mar 26, 2021 4.125 4.287 4.125 4.154 147,354 +0.12(+3.08%)
Mar 25, 2021 4.010 4.144 3.896 4.029 130,576 -0.14(-3.43%)
Mar 24, 2021 4.297 4.469 4.134 4.173 386,831 +0.01(+0.23%)
Mar 23, 2021 4.430 4.430 4.125 4.163 138,925 -0.17(-3.96%)
Mar 22, 2021 4.364 4.430 4.230 4.335 207,878 -0.02(-0.44%)
Mar 19, 2021 4.325 4.469 4.220 4.354 89,543 +0.06(+1.33%)
Mar 18, 2021 4.621 4.784 4.201 4.297 385,812 -0.39(-8.35%)
Mar 17, 2021 4.583 4.774 4.488 4.688 200,562 +0.11(+2.29%)
Mar 16, 2021 4.841 4.946 4.583 4.583 332,777 -0.37(-7.51%)
Mar 15, 2021 4.927 5.128 4.812 4.956 461,055 +0.02(+0.39%)
Mar 12, 2021 4.765 4.973 4.726 4.937 375,768 +0.15(+3.19%)
Mar 11, 2021 4.765 4.908 4.593 4.784 874,060 -0.04(-0.79%)
Mar 10, 2021 4.602 5.328 4.535 4.822 3,057,386 +0.26(+5.65%)
Mar 09, 2021 4.478 4.669 4.459 4.564 273,820 +0.16(+3.69%)
Mar 08, 2021 4.564 4.956 4.335 4.402 1,069,939 -0.09(-1.91%)
Mar 05, 2021 4.411 4.521 3.829 4.488 1,261,464 +0.22(+5.15%)
Mar 04, 2021 4.459 4.674 4.068 4.268 397,053 -0.19(-4.28%)
Mar 03, 2021 4.364 4.679 4.335 4.459 412,468 +0.06(+1.30%)
Mar 02, 2021 4.593 4.621 4.316 4.402 193,717 -0.12(-2.74%)
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.