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

U S Energy Corp (NQ: USEG )

1.140 UNCHANGED
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 (%)
Jul 31, 2020 5.013 6.350 4.692 5.729 555,589 +0.62(+12.15%)
Jul 30, 2020 4.984 5.156 4.688 5.108 53,447 +0.23(+4.70%)
Jul 29, 2020 5.080 5.318 4.841 4.879 52,312 -0.34(-6.58%)
Jul 28, 2020 4.975 5.443 4.975 5.223 56,277 +0.11(+2.05%)
Jul 27, 2020 5.357 5.710 5.032 5.118 103,951 -0.51(-9.00%)
Jul 24, 2020 6.111 6.254 5.490 5.624 289,576 -1.25(-18.19%)
Jul 23, 2020 8.145 9.119 6.168 6.875 1,925,316 -0.60(-8.05%)
Jul 22, 2020 5.825 8.307 5.825 7.476 4,119,783 +2.69(+56.29%)
Jul 21, 2020 4.545 5.156 4.545 4.784 395,707 +0.26(+5.70%)
Jul 20, 2020 4.535 4.641 4.516 4.526 9,316 +0.05(+1.07%)
Jul 17, 2020 4.516 4.650 4.463 4.478 11,310 -0.06(-1.26%)
Jul 16, 2020 4.765 4.765 4.535 4.535 18,292 -0.02(-0.42%)
Jul 15, 2020 4.602 4.707 4.497 4.555 25,009 -0.03(-0.62%)
Jul 14, 2020 4.774 4.924 4.583 4.583 16,882 -0.01(-0.21%)
Jul 13, 2020 4.631 4.860 4.559 4.593 27,672 -0.04(-0.82%)
Jul 10, 2020 4.851 4.851 4.595 4.631 9,425 -0.02(-0.41%)
Jul 09, 2020 4.832 4.868 4.526 4.650 27,205 -0.32(-6.35%)
Jul 08, 2020 5.509 5.702 4.812 4.965 85,008 -0.32(-6.14%)
Jul 07, 2020 4.755 5.891 4.726 5.290 396,122 +0.43(+8.84%)
Jul 06, 2020 4.583 4.965 4.497 4.860 88,814 +0.32(+7.16%)
Jul 02, 2020 4.641 4.700 4.306 4.535 72,891 -0.14(-3.06%)
Jul 01, 2020 4.946 5.061 4.679 4.679 17,460 -0.27(-5.41%)
Jun 30, 2020 5.252 5.252 4.846 4.946 26,897 -0.31(-5.82%)
Jun 29, 2020 5.404 5.452 5.128 5.252 7,505 -0.27(-4.84%)
Jun 26, 2020 5.452 5.643 5.270 5.519 21,469 +0.01(+0.17%)
Jun 25, 2020 5.252 5.538 5.252 5.509 35,982 +0.16(+3.04%)
Jun 24, 2020 5.624 5.634 5.290 5.347 27,550 -0.32(-5.56%)
Jun 23, 2020 5.720 5.834 5.576 5.662 43,794 +0.03(+0.51%)
Jun 22, 2020 5.825 5.834 5.443 5.634 89,746 -0.18(-3.12%)
Jun 19, 2020 5.920 5.975 5.280 5.815 151,124 +0.03(+0.49%)
Jun 18, 2020 5.691 5.906 5.532 5.786 21,841 +0.10(+1.68%)
Jun 17, 2020 5.968 5.968 5.538 5.691 34,264 -0.12(-2.13%)
Jun 16, 2020 6.187 6.550 5.758 5.815 76,921 -0.25(-4.09%)
Jun 15, 2020 5.920 6.254 5.452 6.063 108,799 +0.21(+3.59%)
Jun 12, 2020 6.035 6.617 5.767 5.853 63,675 +0.09(+1.49%)
Jun 11, 2020 6.283 6.598 5.634 5.767 90,998 -0.98(-14.57%)
Jun 10, 2020 7.056 7.142 6.541 6.751 64,650 -0.36(-5.10%)
Jun 09, 2020 6.684 7.352 6.636 7.114 89,091 -0.20(-2.74%)
Jun 08, 2020 8.078 8.594 6.397 7.314 418,546 -0.31(-4.01%)
Jun 05, 2020 6.417 7.734 6.216 7.620 696,345 +1.45(+23.53%)
Jun 04, 2020 6.312 6.837 5.996 6.168 170,421 -0.31(-4.72%)
Jun 03, 2020 6.550 6.684 6.121 6.474 99,351 -0.26(-3.83%)
Jun 02, 2020 7.219 7.219 6.493 6.732 159,443 -0.02(-0.28%)
Jun 01, 2020 5.825 7.772 5.729 6.751 508,103 +0.61(+9.95%)
May 29, 2020 6.627 6.627 5.338 6.140 69,854 -0.16(-2.58%)
May 28, 2020 5.538 6.684 5.519 6.302 354,951 +0.72(+12.82%)
May 27, 2020 5.653 5.662 5.261 5.586 40,184 -0.08(-1.35%)
May 26, 2020 5.299 5.729 4.917 5.662 153,749 +0.39(+7.43%)
May 22, 2020 5.328 5.347 5.086 5.271 34,560 -0.09(-1.60%)
May 21, 2020 5.634 5.729 5.061 5.357 192,004 +0.33(+6.65%)
May 20, 2020 4.927 5.194 4.726 5.022 143,636 +0.24(+4.99%)
May 19, 2020 5.108 5.108 4.669 4.784 49,912 -0.15(-3.09%)
May 18, 2020 5.175 5.198 4.726 4.937 40,000 +0.09(+1.87%)
May 15, 2020 5.452 6.636 4.440 4.846 194,796 +0.03(+0.69%)
May 14, 2020 4.392 4.965 4.115 4.812 56,896 +0.06(+1.31%)
May 13, 2020 4.937 5.385 4.583 4.750 39,532 -0.11(-2.26%)
May 12, 2020 4.822 5.299 4.803 4.860 45,583 +0.13(+2.83%)
May 11, 2020 4.688 5.252 4.688 4.726 41,733 +0.14(+3.13%)
May 08, 2020 4.994 5.175 4.583 4.583 28,905 -0.15(-3.23%)
May 07, 2020 4.669 5.672 4.641 4.736 70,769 +0.10(+2.06%)
May 06, 2020 4.535 4.679 4.440 4.641 28,214 +0.02(+0.41%)
May 05, 2020 4.602 5.242 4.440 4.621 216,743 +0.23(+5.22%)
May 04, 2020 3.103 4.965 3.046 4.392 1,023,073 +1.38(+46.03%)
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.