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, 2023 1.308 1.357 1.298 1.357 104,789 +0.06(+4.55%)
Apr 27, 2023 1.337 1.377 1.298 1.298 208,300 +0.03(+2.33%)
Apr 26, 2023 1.269 1.269 1.229 1.269 95,304 +0.01(+0.78%)
Apr 25, 2023 1.318 1.318 1.240 1.259 66,752 -0.08(-5.88%)
Apr 24, 2023 1.259 1.337 1.239 1.337 165,793 +0.09(+7.09%)
Apr 21, 2023 1.239 1.269 1.239 1.249 65,907 -0.02(-1.55%)
Apr 20, 2023 1.288 1.288 1.249 1.269 53,121 -0.02(-1.53%)
Apr 19, 2023 1.269 1.308 1.239 1.288 127,113 +0.01(+0.77%)
Apr 18, 2023 1.249 1.298 1.234 1.278 137,622 -0.01(-0.76%)
Apr 17, 2023 1.298 1.298 1.229 1.288 218,798 +0.01(+0.77%)
Apr 14, 2023 1.328 1.359 1.200 1.278 486,185 -0.08(-5.80%)
Apr 13, 2023 1.406 1.406 1.337 1.357 255,092 -0.02(-1.43%)
Apr 12, 2023 1.426 1.446 1.342 1.377 325,383 -0.07(-4.76%)
Apr 11, 2023 1.357 1.475 1.328 1.446 330,333 +0.11(+8.09%)
Apr 10, 2023 1.397 1.406 1.337 1.337 273,239 -0.06(-4.23%)
Apr 06, 2023 1.465 1.465 1.328 1.397 617,484 -0.09(-5.96%)
Apr 05, 2023 1.574 1.593 1.436 1.485 805,858 -0.15(-9.04%)
Apr 04, 2023 1.829 1.829 1.623 1.633 2,114,391 -0.09(-5.14%)
Apr 03, 2023 2.065 2.646 1.652 1.721 16,151,909 -0.01(-0.57%)
Mar 31, 2023 1.741 1.760 1.701 1.731 19,383 +0.03(+2.03%)
Mar 30, 2023 1.751 1.770 1.692 1.696 13,958 +0.02(+1.47%)
Mar 29, 2023 1.731 1.800 1.672 1.672 61,553 -0.09(-5.03%)
Mar 28, 2023 1.770 1.819 1.751 1.760 52,325 -0.05(-2.72%)
Mar 27, 2023 1.741 1.810 1.729 1.810 30,170 +0.08(+4.55%)
Mar 24, 2023 1.731 1.741 1.672 1.731 22,334 +0.04(+2.33%)
Mar 23, 2023 1.770 1.780 1.633 1.692 75,538 -0.04(-2.27%)
Mar 22, 2023 1.760 1.770 1.731 1.731 14,560 -0.05(-2.76%)
Mar 21, 2023 1.741 1.819 1.731 1.780 26,757 +0.01(+0.56%)
Mar 20, 2023 1.770 1.819 1.731 1.770 27,222 +0.07(+4.05%)
Mar 17, 2023 1.859 1.869 1.701 1.701 83,578 -0.14(-7.49%)
Mar 16, 2023 1.760 1.839 1.760 1.839 24,545 +0.03(+1.63%)
Mar 15, 2023 2.046 2.046 1.770 1.810 109,488 -0.20(-9.80%)
Mar 14, 2023 2.065 2.065 1.987 2.006 25,218 -0.04(-1.92%)
Mar 13, 2023 2.055 2.075 1.967 2.046 34,281 +0.07(+3.48%)
Mar 10, 2023 2.016 2.036 1.947 1.977 33,104 -0.06(-2.90%)
Mar 09, 2023 2.085 2.134 1.996 2.036 18,718 -0.04(-1.90%)
Mar 08, 2023 2.095 2.163 2.055 2.075 51,273 +0.00(+0.00%)
Mar 07, 2023 2.114 2.114 2.055 2.075 19,184 -0.04(-1.87%)
Mar 06, 2023 2.114 2.154 2.095 2.115 95,933 +0.01(+0.47%)
Mar 03, 2023 1.996 2.173 1.996 2.105 51,443 +0.06(+2.88%)
Mar 02, 2023 2.095 2.095 1.878 2.046 208,389 -0.05(-2.35%)
Mar 01, 2023 2.134 2.139 2.078 2.095 38,632 -0.03(-1.39%)
Feb 28, 2023 2.213 2.259 2.124 2.124 37,449 -0.04(-1.82%)
Feb 27, 2023 2.203 2.223 2.164 2.164 40,878 -0.05(-2.22%)
Feb 24, 2023 2.232 2.232 2.183 2.213 21,305 -0.01(-0.44%)
Feb 23, 2023 2.291 2.295 2.188 2.223 21,315 +0.01(+0.44%)
Feb 22, 2023 2.311 2.311 2.213 2.213 24,367 -0.06(-2.81%)
Feb 21, 2023 2.341 2.345 2.262 2.277 31,041 -0.00(-0.22%)
Feb 17, 2023 2.282 2.282 2.262 2.282 51,090 +0.01(+0.43%)
Feb 16, 2023 2.311 2.350 2.232 2.272 43,751 -0.03(-1.28%)
Feb 15, 2023 2.331 2.331 2.262 2.301 18,985 -0.02(-0.85%)
Feb 14, 2023 2.360 2.360 2.242 2.321 30,647 +0.00(+0.00%)
Feb 13, 2023 2.350 2.410 2.301 2.321 71,212 -0.03(-1.26%)
Feb 10, 2023 2.390 2.414 2.311 2.350 52,943 +0.05(+2.14%)
Feb 09, 2023 2.429 2.429 2.282 2.301 46,447 -0.06(-2.40%)
Feb 08, 2023 2.407 2.407 2.338 2.358 25,812 -0.01(-0.41%)
Feb 07, 2023 2.407 2.407 2.358 2.368 25,579 +0.01(+0.41%)
Feb 06, 2023 2.397 2.426 2.358 2.358 18,285 -0.01(-0.41%)
Feb 03, 2023 2.397 2.446 2.348 2.368 49,377 +0.01(+0.25%)
Feb 02, 2023 2.387 2.426 2.338 2.362 68,956 -0.02(-0.66%)
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.