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

U S Energy Corp (NQ: USEG )

1.120 UNCHANGED
Streaming Delayed Price Updated: 12:21 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 (%)
Oct 31, 2023 1.400 1.450 1.400 1.450 87,675 +0.02(+1.40%)
Oct 30, 2023 1.540 1.549 1.420 1.430 130,053 -0.11(-7.12%)
Oct 27, 2023 1.440 1.550 1.380 1.540 263,351 +0.13(+9.19%)
Oct 26, 2023 1.350 1.440 1.320 1.410 86,247 +0.03(+2.17%)
Oct 25, 2023 1.340 1.400 1.290 1.380 136,113 +0.05(+3.76%)
Oct 24, 2023 1.340 1.380 1.330 1.330 27,923 -0.02(-1.48%)
Oct 23, 2023 1.400 1.400 1.320 1.350 39,707 -0.03(-2.17%)
Oct 20, 2023 1.440 1.440 1.350 1.380 56,259 -0.04(-2.82%)
Oct 19, 2023 1.420 1.460 1.380 1.420 110,735 +0.00(+0.21%)
Oct 18, 2023 1.380 1.530 1.380 1.417 178,466 +0.04(+2.68%)
Oct 17, 2023 1.410 1.430 1.380 1.380 45,885 -0.02(-1.43%)
Oct 16, 2023 1.380 1.440 1.377 1.400 93,700 +0.01(+0.72%)
Oct 13, 2023 1.380 1.440 1.350 1.390 104,799 +0.07(+5.18%)
Oct 12, 2023 1.390 1.390 1.310 1.322 22,966 -0.04(-2.82%)
Oct 11, 2023 1.300 1.390 1.300 1.360 58,081 +0.05(+3.82%)
Oct 10, 2023 1.330 1.370 1.310 1.310 42,593 -0.06(-4.38%)
Oct 09, 2023 1.360 1.420 1.290 1.370 157,284 +0.14(+11.38%)
Oct 06, 2023 1.280 1.280 1.230 1.230 11,409 -0.03(-2.38%)
Oct 05, 2023 1.260 1.281 1.250 1.260 21,364 -0.01(-0.79%)
Oct 04, 2023 1.280 1.280 1.250 1.270 18,324 -0.01(-0.78%)
Oct 03, 2023 1.320 1.350 1.230 1.280 73,182 -0.05(-3.76%)
Oct 02, 2023 1.340 1.380 1.310 1.330 21,102 -0.02(-1.48%)
Sep 29, 2023 1.320 1.355 1.320 1.350 6,229 +0.02(+1.50%)
Sep 28, 2023 1.370 1.400 1.330 1.330 25,545 -0.06(-4.32%)
Sep 27, 2023 1.320 1.440 1.320 1.390 80,311 +0.07(+5.30%)
Sep 26, 2023 1.340 1.370 1.320 1.320 28,404 -0.01(-0.75%)
Sep 25, 2023 1.360 1.340 1.320 1.330 17,524 +0.01(+0.76%)
Sep 22, 2023 1.410 1.410 1.320 1.320 12,138 -0.02(-1.49%)
Sep 21, 2023 1.340 1.350 1.330 1.340 11,261 -0.01(-0.74%)
Sep 20, 2023 1.380 1.380 1.350 1.350 18,910 -0.02(-1.46%)
Sep 19, 2023 1.390 1.410 1.357 1.370 14,080 -0.02(-1.44%)
Sep 18, 2023 1.410 1.419 1.370 1.390 34,166 -0.04(-2.80%)
Sep 15, 2023 1.420 1.430 1.400 1.430 29,684 +0.03(+2.14%)
Sep 14, 2023 1.410 1.420 1.400 1.400 22,651 +0.01(+0.72%)
Sep 13, 2023 1.400 1.420 1.390 1.390 15,093 +0.00(+0.00%)
Sep 12, 2023 1.390 1.425 1.390 1.390 39,768 +0.00(+0.00%)
Sep 11, 2023 1.400 1.430 1.380 1.390 20,387 -0.01(-0.79%)
Sep 08, 2023 1.420 1.430 1.400 1.401 26,805 -0.01(-0.64%)
Sep 07, 2023 1.390 1.420 1.380 1.410 21,118 +0.03(+2.17%)
Sep 06, 2023 1.440 1.440 1.370 1.380 24,328 -0.04(-2.82%)
Sep 05, 2023 1.420 1.450 1.390 1.420 82,697 +0.02(+1.43%)
Sep 01, 2023 1.350 1.420 1.330 1.400 102,632 +0.07(+5.26%)
Aug 31, 2023 1.350 1.359 1.330 1.330 19,912 +0.01(+0.76%)
Aug 30, 2023 1.330 1.350 1.320 1.320 34,268 -0.02(-1.49%)
Aug 29, 2023 1.320 1.360 1.310 1.340 41,352 +0.02(+1.52%)
Aug 28, 2023 1.360 1.360 1.310 1.320 46,410 -0.03(-2.22%)
Aug 25, 2023 1.360 1.360 1.340 1.350 14,503 +0.00(+0.00%)
Aug 24, 2023 1.400 1.400 1.350 1.350 29,925 -0.03(-2.17%)
Aug 23, 2023 1.410 1.410 1.380 1.380 15,750 -0.03(-2.13%)
Aug 22, 2023 1.420 1.430 1.390 1.410 17,258 -0.03(-2.08%)
Aug 21, 2023 1.450 1.450 1.420 1.440 23,429 +0.02(+1.41%)
Aug 18, 2023 1.460 1.460 1.420 1.420 28,087 -0.05(-3.40%)
Aug 17, 2023 1.430 1.500 1.420 1.470 20,200 +0.05(+3.52%)
Aug 16, 2023 1.440 1.470 1.400 1.420 31,668 +0.00(+0.00%)
Aug 15, 2023 1.500 1.520 1.400 1.420 101,682 -0.02(-1.39%)
Aug 14, 2023 1.690 1.690 1.400 1.440 203,822 -0.19(-11.66%)
Aug 11, 2023 1.650 1.680 1.613 1.630 28,597 -0.02(-1.21%)
Aug 10, 2023 1.630 1.760 1.602 1.650 59,995 +0.02(+1.23%)
Aug 09, 2023 1.650 1.680 1.621 1.630 101,900 -0.02(-1.21%)
Aug 08, 2023 1.640 1.660 1.590 1.650 29,571 +0.03(+1.85%)
Aug 07, 2023 1.630 1.650 1.600 1.620 46,486 +0.02(+1.24%)
Aug 04, 2023 1.590 1.620 1.580 1.600 29,434 +0.01(+0.64%)
Aug 03, 2023 1.560 1.620 1.550 1.590 47,628 +0.04(+2.58%)
Aug 02, 2023 1.550 1.600 1.550 1.550 40,262 -0.02(-1.27%)
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.