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 (%)
Aug 31, 2017 7.355 7.737 7.174 7.261 6,913 +0.19(+2.72%)
Aug 30, 2017 6.882 7.248 6.882 7.069 363 -0.38(-5.13%)
Aug 29, 2017 7.354 7.451 6.881 7.451 2,267 +0.33(+4.70%)
Aug 28, 2017 7.546 7.655 6.877 7.116 2,996 -0.14(-1.97%)
Aug 25, 2017 7.164 7.282 7.164 7.260 967 +0.10(+1.33%)
Aug 24, 2017 7.260 7.538 6.877 7.164 1,818 +0.19(+2.74%)
Aug 23, 2017 7.260 7.260 6.782 6.973 1,650 -0.29(-3.95%)
Aug 22, 2017 7.106 7.260 6.877 7.260 385 +0.10(+1.33%)
Aug 21, 2017 6.973 8.024 6.972 7.164 8,026 +0.19(+2.74%)
Aug 18, 2017 6.686 6.973 6.686 6.973 929 +0.18(+2.67%)
Aug 17, 2017 6.722 7.068 6.722 6.792 157 -0.09(-1.25%)
Aug 16, 2017 7.069 7.164 6.877 6.877 2,092 -0.11(-1.50%)
Aug 15, 2017 6.686 7.048 6.686 6.983 1,066 +0.39(+5.94%)
Aug 14, 2017 6.591 6.877 6.591 6.591 416 -0.19(-2.82%)
Aug 11, 2017 6.686 7.069 6.686 6.782 5,535 -0.02(-0.28%)
Aug 10, 2017 6.686 6.877 6.686 6.801 468 +0.10(+1.42%)
Aug 09, 2017 6.686 6.782 6.686 6.706 379 -0.09(-1.27%)
Aug 08, 2017 6.820 6.877 6.792 6.792 447 +0.01(+0.13%)
Aug 07, 2017 6.776 7.068 6.776 6.783 1,277 -0.19(-2.73%)
Aug 04, 2017 6.609 7.260 6.609 6.973 8,008 +0.29(+4.29%)
Aug 03, 2017 6.686 6.689 6.495 6.686 992 -0.10(-1.41%)
Aug 02, 2017 6.970 6.970 6.782 6.782 296 +0.00(+0.00%)
Aug 01, 2017 7.069 7.069 6.687 6.782 186 -0.38(-5.33%)
Jul 31, 2017 7.164 7.164 6.688 7.164 663 +0.33(+4.90%)
Jul 28, 2017 6.988 6.988 6.830 6.830 225 -0.33(-4.65%)
Jul 27, 2017 6.878 7.163 6.686 7.163 3,339 +0.13(+1.89%)
Jul 26, 2017 7.260 7.260 6.973 7.030 1,597 -0.09(-1.21%)
Jul 25, 2017 7.069 7.260 6.973 7.116 2,950 +0.04(+0.54%)
Jul 24, 2017 6.877 7.078 6.686 7.078 1,864 +0.01(+0.14%)
Jul 21, 2017 6.734 7.069 6.734 7.069 1,595 +0.23(+3.34%)
Jul 20, 2017 7.033 7.068 6.815 6.840 200 -0.04(-0.54%)
Jul 19, 2017 6.971 7.061 6.830 6.877 321 +0.00(+0.00%)
Jul 18, 2017 6.700 6.878 6.699 6.877 473 +0.19(+2.86%)
Jul 17, 2017 6.686 7.068 6.686 6.686 614 +0.05(+0.72%)
Jul 14, 2017 6.774 6.774 6.639 6.639 36 -0.11(-1.67%)
Jul 13, 2017 6.640 6.765 6.495 6.751 2,577 -0.13(-1.83%)
Jul 12, 2017 6.792 7.080 6.591 6.877 3,271 +0.00(+0.00%)
Jul 11, 2017 6.639 7.260 6.639 6.877 6,843 +0.17(+2.56%)
Jul 10, 2017 6.801 6.877 6.706 6.706 527 -0.26(-3.70%)
Jul 07, 2017 6.419 7.306 6.218 6.963 9,231 +0.42(+6.44%)
Jul 06, 2017 6.495 6.542 6.400 6.542 291 +0.04(+0.57%)
Jul 05, 2017 6.400 6.583 6.400 6.505 270 +0.10(+1.49%)
Jul 03, 2017 6.314 6.492 6.209 6.409 1,106 -0.09(-1.32%)
Jun 30, 2017 6.782 6.782 6.303 6.495 1,960 -0.19(-2.86%)
Jun 29, 2017 6.686 7.164 6.495 6.686 7,913 +0.48(+7.69%)
Jun 28, 2017 6.125 6.399 6.113 6.209 984 +0.10(+1.56%)
Jun 27, 2017 6.114 6.364 6.113 6.113 863 -0.10(-1.54%)
Jun 26, 2017 6.581 6.581 6.113 6.209 2,769 -0.14(-2.26%)
Jun 23, 2017 6.686 6.686 5.731 6.352 3,310 -0.43(-6.34%)
Jun 22, 2017 6.973 6.973 6.591 6.782 4,060 -0.19(-2.74%)
Jun 21, 2017 7.249 7.259 6.973 6.973 2,782 -0.29(-3.95%)
Jun 20, 2017 7.451 7.451 7.164 7.260 1,764 -0.05(-0.65%)
Jun 19, 2017 7.260 7.369 7.260 7.307 1,424 +0.14(+2.00%)
Jun 16, 2017 7.069 7.176 7.069 7.164 1,283 +0.19(+2.74%)
Jun 15, 2017 7.522 7.522 6.973 6.973 2,136 -0.19(-2.67%)
Jun 14, 2017 7.463 7.474 7.164 7.164 650 -0.10(-1.33%)
Jun 13, 2017 7.451 7.642 7.174 7.261 1,362 +0.01(+0.09%)
Jun 12, 2017 7.522 7.522 7.217 7.254 819 +0.09(+1.25%)
Jun 09, 2017 7.260 7.451 7.164 7.164 1,998 -0.25(-3.35%)
Jun 08, 2017 7.642 7.642 7.164 7.412 922 +0.06(+0.79%)
Jun 07, 2017 7.451 7.522 6.973 7.354 3,083 -0.10(-1.29%)
Jun 06, 2017 7.164 7.474 7.164 7.451 1,353 +0.19(+2.63%)
Jun 05, 2017 7.164 7.642 7.164 7.260 3,804 -0.39(-5.12%)
Jun 02, 2017 7.737 7.833 7.475 7.651 3,562 -0.10(-1.23%)
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.