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

U S Energy Corp (NQ: USEG )

1.190 +0.020 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2017 8.501 8.510 8.490 8.310 547 -0.19(-2.25%)
Apr 27, 2017 8.400 8.760 8.400 8.501 1,470 -0.10(-1.11%)
Apr 26, 2017 8.692 8.769 7.651 8.597 5,748 -0.29(-3.23%)
Apr 25, 2017 8.883 8.883 8.606 8.883 2,919 +0.14(+1.64%)
Apr 24, 2017 8.598 9.010 8.598 8.740 2,734 +0.14(+1.67%)
Apr 21, 2017 8.692 8.862 8.501 8.597 1,299 -0.10(-1.11%)
Apr 20, 2017 8.415 8.807 8.310 8.693 1,282 +0.10(+1.12%)
Apr 19, 2017 8.678 8.978 8.215 8.597 4,271 +0.09(+1.01%)
Apr 18, 2017 8.692 9.265 8.406 8.511 2,011 -0.18(-2.09%)
Apr 17, 2017 8.597 8.967 8.597 8.692 385 -0.05(-0.55%)
Apr 13, 2017 9.265 9.560 8.597 8.740 3,889 -0.24(-2.66%)
Apr 12, 2017 9.170 9.361 8.614 8.979 2,390 -0.39(-4.18%)
Apr 11, 2017 9.170 10.13 9.170 9.371 3,818 +0.30(+3.26%)
Apr 10, 2017 8.215 11.94 8.215 9.074 74,418 +0.95(+11.63%)
Apr 07, 2017 8.263 8.597 8.120 8.129 1,402 -0.09(-1.05%)
Apr 06, 2017 8.215 8.406 8.215 8.215 1,040 -0.10(-1.15%)
Apr 05, 2017 8.215 8.501 8.134 8.310 1,708 +0.10(+1.16%)
Apr 04, 2017 8.501 8.597 8.215 8.215 1,299 -0.31(-3.59%)
Apr 03, 2017 8.565 8.788 8.519 8.520 476 +0.01(+0.11%)
Mar 31, 2017 8.501 8.788 8.429 8.511 1,268 -0.18(-2.09%)
Mar 30, 2017 8.692 8.692 8.215 8.692 2,588 +0.00(+0.00%)
Mar 29, 2017 8.307 8.692 8.129 8.692 1,607 +0.48(+5.81%)
Mar 28, 2017 8.119 8.497 7.658 8.215 2,205 +0.38(+4.88%)
Mar 27, 2017 8.215 8.310 7.737 7.833 720 -0.29(-3.53%)
Mar 24, 2017 8.220 8.310 7.833 8.119 733 +0.00(+0.00%)
Mar 23, 2017 8.310 8.352 7.753 8.119 777 +0.10(+1.19%)
Mar 22, 2017 8.675 8.675 7.665 8.024 1,680 -0.19(-2.33%)
Mar 21, 2017 8.883 8.883 7.928 8.215 2,499 +0.09(+1.15%)
Mar 20, 2017 8.683 8.683 8.119 8.121 2,038 -0.57(-6.57%)
Mar 17, 2017 8.100 8.874 7.833 8.692 7,723 +0.29(+3.41%)
Mar 16, 2017 8.024 8.406 7.643 8.406 6,019 +0.67(+8.63%)
Mar 15, 2017 7.458 8.119 7.261 7.738 13,982 +0.19(+2.57%)
Mar 14, 2017 7.546 7.546 7.164 7.544 870 +0.09(+1.26%)
Mar 13, 2017 7.642 7.642 7.451 7.451 1,171 +0.13(+1.81%)
Mar 10, 2017 7.545 7.545 7.261 7.318 2,184 -0.05(-0.64%)
Mar 09, 2017 7.164 7.641 7.164 7.365 4,329 -0.04(-0.55%)
Mar 08, 2017 7.905 7.905 7.356 7.406 3,274 -0.33(-4.27%)
Mar 07, 2017 7.355 7.833 7.355 7.736 5,125 +0.31(+4.23%)
Mar 06, 2017 7.451 7.642 7.403 7.422 2,946 -0.12(-1.61%)
Mar 03, 2017 7.559 7.642 7.451 7.543 1,034 -0.29(-3.70%)
Mar 02, 2017 7.709 8.024 7.410 7.833 6,572 -0.01(-0.12%)
Mar 01, 2017 8.119 8.119 7.737 7.842 1,316 -0.09(-1.08%)
Feb 28, 2017 8.119 8.119 7.661 7.928 2,073 -0.19(-2.35%)
Feb 27, 2017 8.103 8.119 7.737 8.119 2,496 +0.09(+1.18%)
Feb 24, 2017 8.310 8.310 8.024 8.025 3,220 -0.09(-1.16%)
Feb 23, 2017 8.734 8.787 7.642 8.119 16,889 -0.66(-7.57%)
Feb 22, 2017 8.910 9.045 8.405 8.784 5,741 -0.10(-1.12%)
Feb 21, 2017 9.027 9.065 8.692 8.883 23,600 +0.29(+3.33%)
Feb 17, 2017 8.597 8.597 8.597 0 -0.19(-2.17%)
Feb 16, 2017 9.074 9.251 8.788 8.788 6,956 -0.28(-3.14%)
Feb 15, 2017 9.172 9.283 8.692 9.073 16,447 -0.19(-2.08%)
Feb 14, 2017 9.074 9.457 9.074 9.265 3,544 -0.10(-1.02%)
Feb 13, 2017 9.552 9.552 9.074 9.361 8,303 -0.29(-2.97%)
Feb 10, 2017 9.539 9.648 9.170 9.648 4,237 +0.29(+3.06%)
Feb 09, 2017 9.415 9.824 9.170 9.361 8,131 -0.10(-1.01%)
Feb 08, 2017 9.552 10.22 9.457 9.457 8,075 -0.10(-1.00%)
Feb 07, 2017 10.22 10.22 8.797 9.552 11,708 -0.67(-6.54%)
Feb 06, 2017 10.70 10.70 10.13 10.22 4,718 -0.29(-2.73%)
Feb 03, 2017 10.32 10.79 9.743 10.51 30,629 +0.38(+3.77%)
Feb 02, 2017 9.768 10.22 9.648 10.13 9,393 +0.19(+1.92%)
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.