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 30, 2020 3.036 3.122 2.874 3.045 5,588 -0.04(-1.27%)
Apr 29, 2020 3.036 3.161 2.836 3.084 18,286 +0.02(+0.55%)
Apr 28, 2020 3.036 3.227 3.036 3.067 1,873 -0.14(-4.26%)
Apr 27, 2020 3.313 3.313 3.008 3.204 2,014 -0.11(-3.31%)
Apr 24, 2020 3.237 3.628 2.931 3.313 24,087 +0.27(+8.94%)
Apr 23, 2020 3.027 3.352 2.874 3.041 11,764 +0.14(+4.95%)
Apr 22, 2020 2.912 3.151 2.817 2.898 14,787 +0.11(+4.04%)
Apr 21, 2020 3.165 3.332 2.769 2.786 21,463 -0.22(-7.39%)
Apr 20, 2020 3.294 3.390 3.008 3.008 9,657 -0.24(-7.35%)
Apr 17, 2020 3.103 3.409 3.103 3.246 3,665 +0.03(+0.89%)
Apr 16, 2020 3.275 3.342 2.919 3.218 10,706 +0.35(+12.33%)
Apr 15, 2020 2.865 3.342 2.865 2.865 6,410 -0.48(-14.29%)
Apr 14, 2020 3.390 3.533 3.342 3.342 3,624 -0.17(-4.89%)
Apr 13, 2020 3.371 3.533 3.371 3.514 1,750 +0.18(+5.33%)
Apr 09, 2020 3.289 3.991 3.170 3.336 24,820 +0.19(+6.19%)
Apr 08, 2020 3.211 3.211 3.041 3.141 7,179 +0.15(+5.11%)
Apr 07, 2020 3.180 3.495 2.989 2.989 6,783 +0.08(+2.62%)
Apr 06, 2020 3.103 3.175 2.865 2.912 3,787 -0.14(-4.68%)
Apr 03, 2020 3.342 3.897 2.865 3.056 22,097 -0.17(-5.21%)
Apr 02, 2020 2.521 3.611 2.521 3.224 26,286 +0.48(+17.63%)
Apr 01, 2020 3.275 3.275 2.740 2.740 1,175 -0.22(-7.42%)
Mar 31, 2020 2.740 2.960 2.721 2.960 2,118 +0.23(+8.39%)
Mar 30, 2020 2.845 2.845 2.731 2.731 474 -0.16(-5.61%)
Mar 27, 2020 3.180 3.180 2.721 2.893 6,702 -0.30(-9.28%)
Mar 26, 2020 3.266 3.533 2.874 3.189 10,493 +0.13(+4.18%)
Mar 25, 2020 2.473 4.774 2.463 3.061 25,734 +0.58(+23.31%)
Mar 24, 2020 2.817 3.304 2.397 2.483 2,891 +0.13(+5.69%)
Mar 23, 2020 3.342 3.342 2.339 2.349 6,620 -0.05(-1.99%)
Mar 20, 2020 2.425 2.425 2.397 2.397 942 +0.05(+2.03%)
Mar 19, 2020 2.674 2.683 2.349 2.349 21,077 +0.02(+0.80%)
Mar 18, 2020 2.578 2.578 2.330 2.330 2,207 -0.26(-9.88%)
Mar 17, 2020 2.798 2.903 2.578 2.586 6,893 -0.23(-8.20%)
Mar 16, 2020 3.170 3.423 2.817 2.817 11,283 -0.09(-2.96%)
Mar 13, 2020 2.912 2.927 2.903 2.903 1,047 -0.01(-0.33%)
Mar 12, 2020 2.966 2.966 2.865 2.912 2,585 -0.16(-5.28%)
Mar 11, 2020 3.246 3.246 2.960 3.075 1,840 -0.22(-6.67%)
Mar 10, 2020 3.361 3.361 3.283 3.294 3,167 -0.32(-8.97%)
Mar 09, 2020 3.994 3.994 2.960 3.619 6,898 -0.33(-8.45%)
Mar 06, 2020 4.583 4.583 3.934 3.953 2,827 +0.28(+7.53%)
Mar 05, 2020 3.705 3.934 3.676 3.676 8,323 -0.10(-2.53%)
Mar 04, 2020 3.960 4.182 3.657 3.772 7,738 -0.24(-5.95%)
Mar 03, 2020 3.929 4.068 3.581 4.010 13,461 -0.02(-0.47%)
Mar 02, 2020 3.552 4.488 3.533 4.029 43,191 +0.17(+4.34%)
Feb 28, 2020 3.819 3.867 3.647 3.862 5,969 -0.31(-7.45%)
Feb 27, 2020 4.249 4.373 4.106 4.173 2,827 -0.24(-5.41%)
Feb 26, 2020 4.535 4.822 4.380 4.411 2,238 -0.22(-4.74%)
Feb 25, 2020 4.660 4.975 4.459 4.631 4,254 +0.24(+5.43%)
Feb 24, 2020 5.089 5.347 4.297 4.392 15,336 -0.84(-16.06%)
Feb 21, 2020 5.321 5.734 4.870 5.233 22,202 +0.17(+3.40%)
Feb 20, 2020 5.062 6.206 4.880 5.061 81,215 +0.02(+0.44%)
Feb 19, 2020 4.162 5.242 4.106 5.038 24,031 +0.83(+19.79%)
Feb 18, 2020 4.192 4.206 3.976 4.206 2,072 +0.00(+0.11%)
Feb 14, 2020 4.201 4.201 4.201 4.201 418 -0.26(-5.74%)
Feb 13, 2020 4.457 4.457 4.457 302 +0.00(+0.00%)
Feb 12, 2020 4.106 4.720 4.096 4.457 15,307 +0.45(+11.14%)
Feb 11, 2020 3.791 4.301 3.762 4.010 7,191 +0.19(+5.00%)
Feb 10, 2020 3.819 3.819 3.819 197 +0.00(+0.00%)
Feb 07, 2020 3.943 4.049 3.819 3.819 1,570 -0.24(-5.88%)
Feb 06, 2020 4.058 4.058 4.058 4.058 615 +0.00(+0.08%)
Feb 05, 2020 4.001 4.055 3.910 4.055 946 +0.22(+5.70%)
Feb 04, 2020 3.963 4.006 3.819 3.836 3,663 -0.19(-4.80%)
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.