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 (%)
Jul 31, 2023 1.520 1.650 1.500 1.600 318,433 +0.08(+5.26%)
Jul 28, 2023 1.470 1.550 1.460 1.520 54,880 +0.03(+2.01%)
Jul 27, 2023 1.500 1.530 1.460 1.490 28,933 +0.00(+0.00%)
Jul 26, 2023 1.500 1.548 1.470 1.490 38,006 -0.01(-0.67%)
Jul 25, 2023 1.640 1.640 1.500 1.500 115,894 -0.14(-8.54%)
Jul 24, 2023 1.430 1.640 1.430 1.640 162,144 +0.22(+15.49%)
Jul 21, 2023 1.450 1.460 1.420 1.420 22,631 -0.02(-1.39%)
Jul 20, 2023 1.440 1.470 1.410 1.440 29,286 +0.00(+0.00%)
Jul 19, 2023 1.430 1.470 1.430 1.440 58,162 +0.00(+0.00%)
Jul 18, 2023 1.420 1.450 1.410 1.440 26,731 +0.03(+2.13%)
Jul 17, 2023 1.430 1.440 1.410 1.410 34,423 -0.01(-0.70%)
Jul 14, 2023 1.450 1.460 1.420 1.420 23,057 -0.04(-2.74%)
Jul 13, 2023 1.420 1.460 1.420 1.460 46,382 +0.04(+2.82%)
Jul 12, 2023 1.440 1.470 1.420 1.420 46,380 -0.01(-0.70%)
Jul 11, 2023 1.400 1.450 1.400 1.430 51,057 +0.01(+0.70%)
Jul 10, 2023 1.430 1.430 1.390 1.420 26,730 +0.00(+0.00%)
Jul 07, 2023 1.400 1.430 1.400 1.420 24,853 +0.02(+1.43%)
Jul 06, 2023 1.420 1.420 1.370 1.400 25,086 -0.01(-0.71%)
Jul 05, 2023 1.440 1.450 1.400 1.410 40,542 -0.03(-2.08%)
Jul 03, 2023 1.440 1.440 1.400 1.440 19,101 +0.02(+1.41%)
Jun 30, 2023 1.410 1.448 1.400 1.420 38,462 +0.00(+0.00%)
Jun 29, 2023 1.400 1.420 1.370 1.420 31,434 +0.05(+3.65%)
Jun 28, 2023 1.410 1.430 1.360 1.370 35,645 -0.03(-2.14%)
Jun 27, 2023 1.430 1.430 1.370 1.400 11,281 -0.02(-1.41%)
Jun 26, 2023 1.360 1.420 1.350 1.420 25,857 +0.04(+2.90%)
Jun 23, 2023 1.380 1.410 1.350 1.380 39,480 +0.02(+1.47%)
Jun 22, 2023 1.440 1.459 1.350 1.360 45,132 -0.07(-4.90%)
Jun 21, 2023 1.440 1.510 1.430 1.430 77,341 -0.05(-3.38%)
Jun 20, 2023 1.500 1.520 1.440 1.480 78,671 -0.02(-1.33%)
Jun 16, 2023 1.480 1.520 1.450 1.500 48,896 +0.02(+1.35%)
Jun 15, 2023 1.460 1.490 1.415 1.480 98,247 +0.01(+0.68%)
Jun 14, 2023 1.500 1.515 1.450 1.470 58,837 -0.01(-0.68%)
Jun 13, 2023 1.520 1.534 1.470 1.480 79,303 -0.02(-1.33%)
Jun 12, 2023 1.530 1.530 1.440 1.500 45,574 +0.00(+0.00%)
Jun 09, 2023 1.500 1.570 1.480 1.500 78,446 -0.02(-1.32%)
Jun 08, 2023 1.570 1.580 1.500 1.520 43,236 -0.06(-3.80%)
Jun 07, 2023 1.540 1.600 1.520 1.580 89,436 +0.07(+4.64%)
Jun 06, 2023 1.480 1.560 1.450 1.510 69,180 +0.04(+2.72%)
Jun 05, 2023 1.550 1.550 1.460 1.470 103,944 -0.01(-0.68%)
Jun 02, 2023 1.430 1.530 1.430 1.480 103,929 +0.02(+1.37%)
Jun 01, 2023 1.450 1.480 1.420 1.460 46,744 +0.04(+2.82%)
May 31, 2023 1.410 1.440 1.410 1.420 39,921 +0.01(+0.71%)
May 30, 2023 1.450 1.460 1.385 1.410 53,309 -0.02(-1.40%)
May 26, 2023 1.411 1.480 1.411 1.430 67,129 +0.01(+0.70%)
May 25, 2023 1.480 1.480 1.410 1.420 45,422 -0.05(-3.40%)
May 24, 2023 1.480 1.480 1.430 1.470 29,185 +0.01(+0.68%)
May 23, 2023 1.470 1.489 1.420 1.460 75,518 +0.01(+1.04%)
May 22, 2023 1.390 1.465 1.380 1.445 60,727 +0.05(+3.21%)
May 19, 2023 1.390 1.400 1.370 1.400 78,253 +0.05(+3.70%)
May 18, 2023 1.300 1.390 1.300 1.350 93,003 +0.04(+3.25%)
May 17, 2023 1.298 1.327 1.298 1.308 38,679 +0.01(+0.76%)
May 16, 2023 1.298 1.308 1.288 1.298 34,859 +0.02(+1.54%)
May 15, 2023 1.298 1.308 1.278 1.278 25,750 +0.00(+0.00%)
May 12, 2023 1.288 1.322 1.278 1.278 66,788 +0.00(+0.00%)
May 11, 2023 1.288 1.327 1.278 1.278 75,860 -0.02(-1.52%)
May 10, 2023 1.337 1.337 1.278 1.298 36,074 -0.03(-2.22%)
May 09, 2023 1.357 1.357 1.298 1.327 31,139 -0.01(-0.74%)
May 08, 2023 1.298 1.347 1.298 1.337 48,474 +0.03(+2.64%)
May 05, 2023 1.317 1.337 1.288 1.303 50,810 +0.00(+0.38%)
May 04, 2023 1.347 1.347 1.278 1.298 54,286 -0.05(-3.65%)
May 03, 2023 1.298 1.357 1.258 1.347 161,181 +0.07(+5.38%)
May 02, 2023 1.386 1.386 1.278 1.278 127,155 -0.12(-8.45%)
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.