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

U S Energy Corp (NQ: USEG )

1.120 -0.030 (-2.61%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 15, 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 (%)
Jul 29, 2022 3.438 3.571 3.332 3.390 184,478 +0.02(+0.57%)
Jul 28, 2022 3.457 3.467 3.323 3.371 53,938 -0.05(-1.40%)
Jul 27, 2022 3.294 3.428 3.294 3.419 35,500 +0.14(+4.40%)
Jul 26, 2022 3.419 3.515 3.275 3.275 78,476 -0.15(-4.48%)
Jul 25, 2022 3.342 3.452 3.326 3.428 65,577 +0.11(+3.18%)
Jul 22, 2022 3.467 3.493 3.265 3.323 56,692 -0.13(-3.89%)
Jul 21, 2022 3.524 3.572 3.409 3.457 47,278 -0.15(-4.26%)
Jul 20, 2022 3.544 3.688 3.510 3.611 70,879 +0.07(+1.90%)
Jul 19, 2022 3.486 3.621 3.406 3.544 125,567 +0.10(+2.79%)
Jul 18, 2022 3.457 3.553 3.419 3.448 49,146 +0.04(+1.13%)
Jul 15, 2022 3.390 3.467 3.294 3.409 22,690 +0.02(+0.57%)
Jul 14, 2022 3.390 3.428 3.245 3.390 48,400 -0.07(-1.94%)
Jul 13, 2022 3.361 3.505 3.361 3.457 28,465 +0.09(+2.56%)
Jul 12, 2022 3.409 3.438 3.312 3.371 33,856 -0.02(-0.57%)
Jul 11, 2022 3.428 3.448 3.313 3.390 25,789 -0.06(-1.67%)
Jul 08, 2022 3.467 3.510 3.332 3.448 56,313 +0.04(+1.13%)
Jul 07, 2022 3.342 3.457 3.309 3.409 69,292 +0.12(+3.80%)
Jul 06, 2022 3.160 3.352 3.140 3.284 54,418 +0.07(+2.09%)
Jul 05, 2022 3.217 3.236 3.131 3.217 131,025 -0.10(-2.90%)
Jul 01, 2022 3.294 3.371 3.208 3.313 90,915 -0.01(-0.29%)
Jun 30, 2022 3.313 3.544 3.236 3.323 67,703 -0.03(-0.86%)
Jun 29, 2022 3.524 3.573 3.284 3.352 147,285 -0.13(-3.86%)
Jun 28, 2022 3.707 3.707 3.438 3.486 149,489 -0.12(-3.46%)
Jun 27, 2022 3.505 3.630 3.476 3.611 176,437 +0.11(+3.01%)
Jun 24, 2022 3.419 3.534 3.361 3.505 257,042 +0.12(+3.69%)
Jun 23, 2022 3.457 3.582 3.313 3.380 210,500 -0.09(-2.49%)
Jun 22, 2022 3.428 3.567 3.409 3.467 124,537 -0.17(-4.75%)
Jun 21, 2022 3.534 3.676 3.496 3.640 78,959 +0.21(+6.16%)
Jun 17, 2022 3.515 3.515 3.265 3.428 234,410 -0.13(-3.77%)
Jun 16, 2022 3.534 3.621 3.409 3.563 290,973 -0.04(-1.07%)
Jun 15, 2022 3.793 3.861 3.505 3.601 466,337 -0.18(-4.82%)
Jun 14, 2022 4.072 4.206 3.707 3.784 630,427 -0.06(-1.50%)
Jun 13, 2022 4.014 4.062 3.755 3.841 439,862 -0.44(-10.31%)
Jun 10, 2022 4.226 4.523 4.178 4.283 391,613 -0.05(-1.11%)
Jun 09, 2022 4.629 4.687 4.283 4.331 661,375 -0.41(-8.70%)
Jun 08, 2022 4.715 5.071 4.427 4.744 1,608,427 +0.08(+1.65%)
Jun 07, 2022 3.947 4.706 3.822 4.667 1,194,375 +0.67(+16.83%)
Jun 06, 2022 4.437 4.448 3.947 3.995 394,338 -0.44(-9.96%)
Jun 03, 2022 4.149 4.493 4.043 4.437 590,380 +0.33(+7.94%)
Jun 02, 2022 4.130 4.274 3.966 4.110 516,620 -0.07(-1.61%)
Jun 01, 2022 4.235 4.312 4.120 4.178 207,190 -0.09(-2.03%)
May 31, 2022 4.168 4.370 4.024 4.264 883,681 +0.29(+7.25%)
May 27, 2022 3.803 4.053 3.784 3.976 423,857 +0.14(+3.76%)
May 26, 2022 3.707 3.985 3.707 3.832 225,655 +0.12(+3.37%)
May 25, 2022 3.659 3.793 3.649 3.707 140,153 +0.03(+0.78%)
May 24, 2022 3.736 3.736 3.601 3.678 69,745 -0.04(-1.03%)
May 23, 2022 3.688 3.803 3.621 3.717 174,558 +0.04(+1.04%)
May 20, 2022 3.889 3.918 3.669 3.678 135,451 -0.19(-4.96%)
May 19, 2022 3.793 3.947 3.741 3.870 204,637 +0.07(+1.77%)
May 18, 2022 3.841 3.894 3.669 3.803 171,024 +0.00(+0.00%)
May 17, 2022 4.005 4.168 3.793 3.803 534,505 -0.18(-4.58%)
May 16, 2022 3.822 4.175 3.745 3.985 833,507 +0.22(+5.87%)
May 13, 2022 3.861 3.976 3.723 3.765 413,602 -0.05(-1.26%)
May 12, 2022 3.717 3.851 3.640 3.813 124,909 +0.03(+0.76%)
May 11, 2022 3.793 3.985 3.745 3.784 163,284 +0.04(+1.03%)
May 10, 2022 3.784 3.937 3.717 3.745 135,231 -0.06(-1.52%)
May 09, 2022 4.206 4.206 3.765 3.803 219,984 -0.51(-11.80%)
May 06, 2022 4.149 4.317 4.033 4.312 265,819 +0.19(+4.66%)
May 05, 2022 4.418 4.466 3.928 4.120 590,488 -0.20(-4.67%)
May 04, 2022 3.803 4.341 3.803 4.322 568,506 +0.58(+15.38%)
May 03, 2022 3.582 3.832 3.582 3.745 188,357 +0.12(+3.17%)
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.