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

U S Energy Corp (NQ: USEG )

1.135 +0.015 (+1.34%)
Streaming Delayed Price Updated: 3:29 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 (%)
Sep 30, 2021 4.528 4.556 4.270 4.375 280,858 -0.19(-4.18%)
Sep 29, 2021 4.308 4.661 4.203 4.566 858,155 +0.26(+5.99%)
Sep 28, 2021 4.681 5.015 4.308 4.308 732,555 -0.44(-9.26%)
Sep 27, 2021 4.728 5.330 4.604 4.747 2,622,672 +0.25(+5.52%)
Sep 24, 2021 4.442 4.747 4.394 4.499 478,062 +0.05(+1.07%)
Sep 23, 2021 4.251 4.489 4.241 4.451 458,695 +0.27(+6.39%)
Sep 22, 2021 4.002 4.222 4.002 4.184 274,225 +0.24(+6.05%)
Sep 21, 2021 3.955 4.079 3.888 3.945 300,465 +0.03(+0.73%)
Sep 20, 2021 3.974 4.021 3.888 3.916 170,548 -0.20(-4.87%)
Sep 17, 2021 4.232 4.508 4.107 4.117 488,342 -0.11(-2.49%)
Sep 16, 2021 4.203 4.318 4.088 4.222 211,523 +0.00(+0.00%)
Sep 15, 2021 4.184 4.365 4.184 4.222 344,261 +0.10(+2.31%)
Sep 14, 2021 4.203 4.337 4.041 4.126 435,489 -0.04(-0.92%)
Sep 13, 2021 4.060 4.232 3.995 4.165 323,535 +0.12(+3.07%)
Sep 10, 2021 3.974 4.165 3.945 4.041 406,886 +0.09(+2.17%)
Sep 09, 2021 3.955 4.105 3.916 3.955 306,945 -0.10(-2.36%)
Sep 08, 2021 3.916 4.079 3.840 4.050 551,639 +0.17(+4.43%)
Sep 07, 2021 3.897 3.945 3.802 3.878 208,499 -0.03(-0.73%)
Sep 03, 2021 3.754 4.002 3.744 3.907 464,668 +0.12(+3.28%)
Sep 02, 2021 3.955 4.088 3.735 3.783 307,345 -0.13(-3.41%)
Sep 01, 2021 3.811 4.050 3.798 3.916 586,528 +0.11(+2.76%)
Aug 31, 2021 3.764 3.821 3.678 3.811 88,147 +0.01(+0.25%)
Aug 30, 2021 3.764 3.821 3.592 3.802 512,114 +0.05(+1.27%)
Aug 27, 2021 3.639 3.792 3.639 3.754 301,433 +0.14(+3.97%)
Aug 26, 2021 3.668 3.716 3.563 3.611 134,643 -0.07(-1.82%)
Aug 25, 2021 3.725 3.733 3.601 3.678 100,920 +0.02(+0.52%)
Aug 24, 2021 3.611 3.697 3.553 3.658 91,826 +0.06(+1.59%)
Aug 23, 2021 3.401 3.668 3.401 3.601 219,525 +0.26(+7.71%)
Aug 20, 2021 3.372 3.402 3.315 3.343 60,556 -0.04(-1.13%)
Aug 19, 2021 3.362 3.429 3.270 3.381 63,952 +0.03(+0.85%)
Aug 18, 2021 3.372 3.506 3.324 3.353 154,794 -0.02(-0.57%)
Aug 17, 2021 3.353 3.399 3.257 3.372 99,997 +0.01(+0.28%)
Aug 16, 2021 3.515 3.515 3.343 3.362 150,875 -0.11(-3.30%)
Aug 13, 2021 3.592 3.649 3.448 3.477 240,650 -0.25(-6.67%)
Aug 12, 2021 3.783 3.783 3.563 3.725 379,664 +0.00(+0.00%)
Aug 11, 2021 3.678 3.888 3.639 3.725 703,868 +0.10(+2.63%)
Aug 10, 2021 3.706 3.773 3.611 3.630 251,413 -0.09(-2.31%)
Aug 09, 2021 3.544 3.840 3.496 3.716 330,190 +0.12(+3.46%)
Aug 06, 2021 3.563 3.592 3.515 3.592 84,671 +0.05(+1.35%)
Aug 05, 2021 3.534 3.630 3.506 3.544 112,163 -0.02(-0.54%)
Aug 04, 2021 3.611 3.658 3.477 3.563 321,771 -0.06(-1.58%)
Aug 03, 2021 3.697 3.744 3.563 3.620 615,745 -0.07(-1.81%)
Aug 02, 2021 3.716 3.764 3.611 3.687 194,860 -0.04(-1.03%)
Jul 30, 2021 3.830 3.849 3.697 3.725 233,904 -0.11(-2.74%)
Jul 29, 2021 3.859 3.910 3.735 3.830 297,368 +0.00(+0.00%)
Jul 28, 2021 3.658 3.964 3.630 3.830 332,405 +0.13(+3.62%)
Jul 27, 2021 3.783 3.783 3.601 3.697 276,662 -0.06(-1.53%)
Jul 26, 2021 3.792 3.907 3.725 3.754 337,330 -0.02(-0.51%)
Jul 23, 2021 3.888 3.907 3.749 3.773 301,795 -0.06(-1.50%)
Jul 22, 2021 3.945 4.011 3.792 3.830 534,561 -0.11(-2.67%)
Jul 21, 2021 3.802 4.002 3.802 3.935 883,905 +0.15(+4.04%)
Jul 20, 2021 3.859 4.012 3.687 3.783 945,362 -0.16(-4.12%)
Jul 19, 2021 3.821 3.945 3.678 3.945 799,155 +0.05(+1.23%)
Jul 16, 2021 4.136 4.165 3.840 3.897 911,571 -0.30(-7.06%)
Jul 15, 2021 4.404 4.423 3.916 4.193 2,803,269 -0.62(-12.90%)
Jul 14, 2021 3.945 7.556 3.859 4.814 79,864,736 +0.84(+21.15%)
Jul 13, 2021 3.897 4.078 3.859 3.974 222,361 +0.07(+1.71%)
Jul 12, 2021 4.012 4.012 3.901 3.907 72,767 -0.20(-4.88%)
Jul 09, 2021 3.897 4.136 3.869 4.107 371,651 +0.24(+6.17%)
Jul 08, 2021 3.678 3.955 3.639 3.869 608,515 +0.16(+4.38%)
Jul 07, 2021 4.107 4.222 3.649 3.706 427,431 -0.35(-8.71%)
Jul 06, 2021 4.289 4.384 4.031 4.060 418,412 -0.22(-5.13%)
Jul 02, 2021 4.432 4.480 4.213 4.279 331,194 -0.21(-4.68%)
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.