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

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
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 (%)
Nov 30, 2022 2.600 2.630 2.547 2.591 41,105 +0.02(+0.76%)
Nov 29, 2022 2.620 2.666 2.552 2.571 75,531 -0.01(-0.38%)
Nov 28, 2022 2.639 2.639 2.542 2.581 50,894 -0.07(-2.57%)
Nov 25, 2022 2.678 2.698 2.630 2.649 17,990 -0.04(-1.45%)
Nov 23, 2022 2.649 2.698 2.575 2.688 76,430 +0.07(+2.60%)
Nov 22, 2022 2.581 2.659 2.546 2.620 71,999 +0.05(+1.89%)
Nov 21, 2022 2.571 2.591 2.425 2.571 76,053 +0.02(+0.76%)
Nov 18, 2022 2.581 2.600 2.513 2.552 50,283 -0.07(-2.60%)
Nov 17, 2022 2.678 2.678 2.576 2.620 91,018 -0.08(-2.89%)
Nov 16, 2022 2.824 2.824 2.669 2.698 92,301 -0.12(-4.16%)
Nov 15, 2022 2.756 2.912 2.688 2.815 117,451 +0.10(+3.59%)
Nov 14, 2022 2.883 2.883 2.717 2.717 80,963 -0.15(-5.10%)
Nov 11, 2022 2.708 2.922 2.708 2.863 187,667 +0.04(+1.38%)
Nov 10, 2022 2.727 2.824 2.630 2.824 96,005 +0.18(+6.62%)
Nov 09, 2022 2.756 2.805 2.630 2.649 55,851 -0.15(-5.23%)
Nov 08, 2022 2.844 2.868 2.776 2.795 48,505 -0.06(-2.05%)
Nov 07, 2022 2.922 2.990 2.824 2.854 80,451 +0.03(+1.12%)
Nov 04, 2022 2.861 2.861 2.764 2.822 52,781 +0.04(+1.39%)
Nov 03, 2022 2.832 2.841 2.764 2.783 30,080 -0.03(-1.03%)
Nov 02, 2022 2.919 2.928 2.754 2.812 93,329 -0.09(-3.00%)
Nov 01, 2022 2.851 2.909 2.851 2.899 85,210 +0.02(+0.67%)
Oct 31, 2022 2.832 2.880 2.832 2.880 39,612 +0.09(+3.11%)
Oct 28, 2022 2.880 2.909 2.764 2.793 40,625 -0.04(-1.36%)
Oct 27, 2022 2.890 2.957 2.827 2.832 65,506 -0.07(-2.33%)
Oct 26, 2022 2.880 2.986 2.870 2.899 154,661 +0.02(+0.67%)
Oct 25, 2022 2.919 2.919 2.832 2.880 49,336 +0.00(+0.00%)
Oct 24, 2022 2.899 2.957 2.823 2.880 187,087 -0.02(-0.67%)
Oct 21, 2022 2.783 2.919 2.777 2.899 59,718 +0.12(+4.17%)
Oct 20, 2022 2.783 2.855 2.764 2.783 42,581 +0.02(+0.70%)
Oct 19, 2022 2.745 2.841 2.716 2.764 109,020 +0.02(+0.70%)
Oct 18, 2022 2.803 2.822 2.716 2.745 57,727 -0.02(-0.70%)
Oct 17, 2022 2.841 2.841 2.725 2.764 50,594 -0.05(-1.72%)
Oct 14, 2022 2.803 2.851 2.735 2.812 51,317 -0.02(-0.68%)
Oct 13, 2022 2.754 2.861 2.687 2.832 40,953 +0.09(+3.17%)
Oct 12, 2022 2.803 2.803 2.696 2.745 42,576 +0.03(+1.07%)
Oct 11, 2022 2.706 2.783 2.658 2.716 63,944 +0.01(+0.36%)
Oct 10, 2022 2.986 2.986 2.667 2.706 119,409 -0.28(-9.38%)
Oct 07, 2022 2.899 3.044 2.899 2.986 183,068 +0.07(+2.32%)
Oct 06, 2022 2.967 3.034 2.899 2.919 162,389 -0.08(-2.58%)
Oct 05, 2022 2.861 3.122 2.803 2.996 388,141 +0.14(+4.73%)
Oct 04, 2022 2.841 2.996 2.841 2.861 245,133 -0.03(-1.00%)
Oct 03, 2022 2.899 3.035 2.870 2.890 80,018 +0.07(+2.40%)
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%)
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.