Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U.S. Energy Corp. - Common Stock (NQ:USEG)

1.271 +0.081 (+6.77%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 21, 2025 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 (%)
May 20, 2025 1.180 1.215 1.180 1.190 201,317 +0.00(+0.00%)
May 19, 2025 1.240 1.240 1.180 1.190 138,389 -0.05(-4.03%)
May 16, 2025 1.210 1.250 1.210 1.240 109,698 +0.04(+3.33%)
May 15, 2025 1.210 1.310 1.190 1.200 262,548 -0.02(-1.64%)
May 14, 2025 1.130 1.240 1.110 1.220 499,442 +0.11(+9.91%)
May 13, 2025 1.080 1.120 1.070 1.110 288,746 +0.04(+3.74%)
May 12, 2025 1.150 1.190 1.070 1.070 305,498 -0.06(-5.31%)
May 09, 2025 1.110 1.170 1.110 1.130 111,815 -0.01(-0.88%)
May 08, 2025 1.130 1.150 1.100 1.140 130,288 +0.04(+3.64%)
May 07, 2025 1.150 1.150 1.080 1.100 151,609 -0.02(-1.79%)
May 06, 2025 1.120 1.139 1.100 1.120 117,311 +0.00(+0.00%)
May 05, 2025 1.110 1.140 1.100 1.120 150,468 -0.01(-0.88%)
May 02, 2025 1.150 1.170 1.110 1.130 185,261 -0.03(-2.59%)
May 01, 2025 1.140 1.190 1.120 1.160 242,242 +0.04(+3.57%)
Apr 30, 2025 1.120 1.140 1.090 1.120 102,865 +0.00(+0.00%)
Apr 29, 2025 1.160 1.190 1.120 1.120 68,789 -0.05(-4.27%)
Apr 28, 2025 1.180 1.215 1.150 1.170 112,034 +0.01(+0.86%)
Apr 25, 2025 1.150 1.169 1.140 1.160 69,940 +0.01(+0.87%)
Apr 24, 2025 1.130 1.170 1.110 1.150 110,465 +0.05(+4.55%)
Apr 23, 2025 1.100 1.140 1.080 1.100 145,034 +0.01(+0.92%)
Apr 22, 2025 1.080 1.130 1.080 1.090 146,875 +0.01(+0.93%)
Apr 21, 2025 1.130 1.150 1.070 1.080 129,268 -0.07(-6.09%)
Apr 17, 2025 1.140 1.190 1.120 1.150 207,755 +0.02(+1.77%)
Apr 16, 2025 1.100 1.150 1.100 1.130 143,325 +0.03(+2.73%)
Apr 15, 2025 1.100 1.167 1.100 1.100 160,919 +0.00(+0.00%)
Apr 14, 2025 1.130 1.163 1.060 1.100 207,820 -0.02(-1.79%)
Apr 11, 2025 1.040 1.145 1.040 1.120 198,871 +0.07(+6.67%)
Apr 10, 2025 1.150 1.150 1.030 1.050 164,670 -0.05(-4.55%)
Apr 09, 2025 1.080 1.140 1.010 1.100 514,543 +0.01(+0.92%)
Apr 08, 2025 1.090 1.250 1.050 1.090 678,166 +0.05(+4.81%)
Apr 07, 2025 1.000 1.137 0.9786 1.040 462,804 +0.00(+0.00%)
Apr 04, 2025 1.110 1.140 1.020 1.040 351,613 -0.11(-9.57%)
Apr 03, 2025 1.190 1.221 1.140 1.150 217,679 -0.08(-6.50%)
Apr 02, 2025 1.190 1.290 1.190 1.230 210,651 +0.03(+2.50%)
Apr 01, 2025 1.190 1.240 1.160 1.200 208,572 +0.00(+0.00%)
Mar 31, 2025 1.190 1.250 1.170 1.200 282,627 -0.01(-0.83%)
Mar 28, 2025 1.270 1.300 1.190 1.210 163,240 -0.04(-3.20%)
Mar 27, 2025 1.270 1.300 1.250 1.250 135,868 -0.03(-2.34%)
Mar 26, 2025 1.320 1.370 1.280 1.280 183,752 -0.05(-3.76%)
Mar 25, 2025 1.400 1.405 1.310 1.330 377,145 -0.07(-5.00%)
Mar 24, 2025 1.400 1.420 1.380 1.400 195,348 +0.03(+2.19%)
Mar 21, 2025 1.390 1.445 1.370 1.370 354,557 -0.04(-2.84%)
Mar 20, 2025 1.470 1.470 1.400 1.410 177,290 -0.06(-4.08%)
Mar 19, 2025 1.430 1.530 1.430 1.470 285,238 +0.03(+2.08%)
Mar 18, 2025 1.470 1.521 1.410 1.440 352,712 -0.01(-0.69%)
Mar 17, 2025 1.380 1.475 1.360 1.450 471,619 +0.09(+6.62%)
Mar 14, 2025 1.270 1.380 1.265 1.360 220,368 +0.10(+7.94%)
Mar 13, 2025 1.370 1.420 1.250 1.260 433,447 -0.17(-11.89%)
Mar 12, 2025 1.400 1.470 1.380 1.430 468,979 +0.07(+5.15%)
Mar 11, 2025 1.330 1.401 1.310 1.360 220,691 +0.02(+1.49%)
Mar 10, 2025 1.500 1.519 1.340 1.340 432,432 -0.15(-10.07%)
Mar 07, 2025 1.450 1.560 1.420 1.490 333,956 +0.03(+2.05%)
Mar 06, 2025 1.520 1.546 1.460 1.460 250,404 -0.06(-3.95%)
Mar 05, 2025 1.570 1.607 1.481 1.520 269,208 +0.01(+0.66%)
Mar 04, 2025 1.410 1.570 1.405 1.510 568,243 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.