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

U S Energy Corp (NQ: USEG )

1.110 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 31, 2019 4.585 4.585 4.012 4.107 3,098 -0.08(-1.83%)
May 30, 2019 4.566 4.566 4.031 4.184 835 +0.17(+4.26%)
May 29, 2019 4.203 4.467 4.013 4.013 1,205 -0.10(-2.53%)
May 28, 2019 4.121 4.241 4.107 4.117 448 -0.21(-4.81%)
May 24, 2019 4.012 4.776 3.996 4.325 23,450 +0.50(+13.20%)
May 23, 2019 4.078 4.078 3.725 3.821 1,922 -0.12(-2.94%)
May 22, 2019 3.812 4.012 3.749 3.936 1,156 -0.07(-1.86%)
May 21, 2019 4.012 4.012 3.725 4.011 4,282 +0.29(+7.67%)
May 20, 2019 3.821 4.012 3.725 3.725 1,727 -0.19(-4.88%)
May 17, 2019 3.916 3.993 3.733 3.916 5,255 +0.02(+0.61%)
May 16, 2019 3.916 4.107 3.892 3.892 530 -0.02(-0.63%)
May 15, 2019 3.869 4.136 3.869 3.917 2,677 +0.05(+1.26%)
May 14, 2019 4.098 4.184 3.869 3.869 1,327 -0.14(-3.57%)
May 13, 2019 4.203 4.203 4.012 4.012 326 -0.31(-7.10%)
May 10, 2019 4.176 4.499 4.126 4.318 397 +0.04(+0.96%)
May 09, 2019 4.015 4.480 4.015 4.277 1,668 -0.00(-0.04%)
May 08, 2019 4.585 4.585 3.920 4.279 7,494 -0.37(-8.05%)
May 07, 2019 4.681 4.700 4.489 4.654 2,526 -0.03(-0.57%)
May 06, 2019 4.896 4.938 4.585 4.681 6,269 -0.10(-2.00%)
May 03, 2019 4.649 4.837 4.585 4.776 1,455 +0.27(+5.93%)
May 02, 2019 4.489 4.842 4.298 4.509 4,286 +0.20(+4.66%)
May 01, 2019 4.896 4.896 4.308 4.308 4,448 -0.56(-11.57%)
Apr 30, 2019 4.872 5.254 4.872 4.872 5,016 -0.19(-3.77%)
Apr 29, 2019 5.636 6.495 4.872 5.063 21,433 -0.69(-12.02%)
Apr 26, 2019 5.817 5.909 5.731 5.754 2,250 +0.02(+0.40%)
Apr 25, 2019 5.827 6.113 5.731 5.731 5,243 +0.10(+1.69%)
Apr 24, 2019 6.304 6.495 5.636 5.636 7,713 -0.54(-8.80%)
Apr 23, 2019 6.209 6.209 5.734 6.179 3,505 +0.02(+0.37%)
Apr 22, 2019 6.104 6.250 6.104 6.156 5,470 +0.23(+3.97%)
Apr 18, 2019 5.731 5.922 5.731 5.921 4,135 +0.19(+3.32%)
Apr 17, 2019 6.352 6.352 4.776 5.731 21,698 -0.48(-7.69%)
Apr 16, 2019 6.686 6.973 6.113 6.209 6,569 -0.57(-8.45%)
Apr 15, 2019 7.355 7.384 5.922 6.782 11,210 -0.48(-6.58%)
Apr 12, 2019 7.260 7.450 7.069 7.260 879 +0.00(+0.00%)
Apr 11, 2019 7.184 7.477 7.184 7.260 282 +0.08(+1.05%)
Apr 10, 2019 7.200 7.451 7.184 7.184 262 -0.27(-3.58%)
Apr 09, 2019 7.477 7.510 7.153 7.451 654 +0.19(+2.63%)
Apr 08, 2019 7.545 7.545 7.116 7.260 526 -0.10(-1.30%)
Apr 05, 2019 7.260 7.546 7.069 7.355 4,082 -0.02(-0.26%)
Apr 04, 2019 7.325 7.451 7.164 7.374 1,248 +0.09(+1.25%)
Apr 03, 2019 7.355 7.355 7.069 7.283 3,554 -0.07(-0.97%)
Apr 02, 2019 7.355 7.355 7.165 7.355 355 +0.19(+2.67%)
Apr 01, 2019 7.554 7.554 7.164 7.164 1,188 -0.29(-3.85%)
Mar 29, 2019 7.320 8.501 7.320 7.451 17,828 -0.10(-1.27%)
Mar 28, 2019 7.164 7.546 7.164 7.546 216 +0.19(+2.58%)
Mar 27, 2019 7.451 7.490 7.165 7.356 4,060 -0.28(-3.73%)
Mar 26, 2019 7.825 7.825 7.355 7.641 7,287 +0.19(+2.53%)
Mar 25, 2019 7.833 7.834 7.452 7.453 3,376 -0.19(-2.47%)
Mar 22, 2019 7.642 8.215 7.546 7.642 2,072 -0.38(-4.75%)
Mar 21, 2019 7.694 8.979 7.546 8.023 9,487 +0.57(+7.68%)
Mar 20, 2019 7.356 7.642 7.356 7.451 3,039 -0.21(-2.68%)
Mar 19, 2019 7.355 7.737 7.355 7.656 498 +0.35(+4.77%)
Mar 18, 2019 7.164 7.307 7.164 7.307 184 +0.02(+0.26%)
Mar 15, 2019 6.963 7.307 6.963 7.288 219 -0.13(-1.79%)
Mar 14, 2019 7.164 7.421 7.164 7.421 722 +0.26(+3.57%)
Mar 13, 2019 7.187 7.259 7.165 7.165 223 +0.00(+0.00%)
Mar 12, 2019 7.245 7.245 7.165 7.165 93 +0.00(+0.01%)
Mar 11, 2019 7.164 7.164 7.164 7.164 53 -0.05(-0.73%)
Mar 08, 2019 6.973 7.260 6.877 7.217 376 +0.21(+2.97%)
Mar 07, 2019 6.973 7.008 6.973 7.008 418 -0.31(-4.28%)
Mar 06, 2019 7.140 7.545 6.973 7.322 363 -0.11(-1.41%)
Mar 05, 2019 7.164 7.451 7.164 7.427 472 +0.22(+3.12%)
Mar 04, 2019 7.546 7.640 7.069 7.202 3,213 -0.50(-6.45%)
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.