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

U S Energy Corp (NQ: USEG )

0.9350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2019 3.053 3.149 2.863 2.882 5,124 +0.02(+0.63%)
Dec 30, 2019 3.151 3.435 2.864 2.864 6,456 -0.38(-11.74%)
Dec 27, 2019 3.054 3.292 3.054 3.244 1,865 +0.29(+9.68%)
Dec 26, 2019 3.206 3.207 2.958 2.958 1,769 -0.10(-3.13%)
Dec 24, 2019 3.043 3.195 3.006 3.054 220 -0.10(-3.03%)
Dec 23, 2019 2.958 3.244 2.958 3.149 2,829 -0.00(-0.03%)
Dec 20, 2019 3.149 3.292 3.054 3.150 2,609 +0.10(+3.16%)
Dec 19, 2019 3.149 3.244 2.863 3.054 2,103 +0.02(+0.63%)
Dec 18, 2019 3.054 3.243 3.034 3.034 1,610 -0.31(-9.14%)
Dec 17, 2019 3.340 3.357 3.340 3.340 918 +0.10(+2.94%)
Dec 16, 2019 3.054 3.244 3.054 3.244 2,599 +0.29(+9.68%)
Dec 13, 2019 3.340 3.442 2.958 2.958 1,886 -0.32(-9.81%)
Dec 12, 2019 3.280 3.280 3.280 3.280 55 -0.17(-4.79%)
Dec 11, 2019 3.340 3.531 3.340 3.445 955 +0.14(+4.18%)
Dec 10, 2019 3.244 3.612 3.149 3.306 2,190 +0.11(+3.43%)
Dec 09, 2019 3.400 3.400 3.197 3.197 7,400 -0.06(-1.76%)
Dec 06, 2019 3.225 3.435 3.225 3.254 1,446 +0.03(+0.89%)
Dec 05, 2019 3.244 3.306 3.225 3.225 680 -0.03(-0.88%)
Dec 04, 2019 3.340 3.392 3.225 3.254 2,107 -0.14(-4.11%)
Dec 03, 2019 3.249 3.393 3.244 3.393 246 +0.06(+1.66%)
Dec 02, 2019 3.225 3.340 3.225 3.338 1,723 +0.12(+3.64%)
Nov 29, 2019 3.225 3.620 3.221 3.221 220 +0.01(+0.36%)
Nov 27, 2019 3.149 3.306 3.149 3.209 806 +0.04(+1.23%)
Nov 26, 2019 3.340 3.502 3.149 3.170 6,969 -0.17(-5.11%)
Nov 25, 2019 3.340 3.507 3.149 3.341 2,529 -0.19(-5.35%)
Nov 22, 2019 3.719 3.719 3.340 3.530 534 -0.05(-1.33%)
Nov 21, 2019 3.531 3.817 3.435 3.577 2,118 +0.14(+4.14%)
Nov 20, 2019 3.531 4.008 3.435 3.435 2,456 -0.10(-2.70%)
Nov 19, 2019 3.531 3.912 3.435 3.531 2,724 +0.10(+2.78%)
Nov 18, 2019 3.531 3.531 3.244 3.435 412 +0.00(+0.03%)
Nov 15, 2019 3.098 3.435 3.098 3.434 4,170 +0.14(+4.32%)
Nov 14, 2019 3.375 3.435 3.244 3.292 530 -0.09(-2.79%)
Nov 13, 2019 3.338 3.435 3.253 3.387 467 +0.05(+1.40%)
Nov 12, 2019 2.872 3.460 2.872 3.340 652 -0.05(-1.49%)
Nov 11, 2019 3.340 3.525 3.340 3.390 1,164 -0.05(-1.36%)
Nov 08, 2019 3.495 3.670 3.436 3.437 241 +0.00(+0.06%)
Nov 07, 2019 3.534 3.777 3.435 3.435 215 +0.00(+0.00%)
Nov 06, 2019 3.244 3.777 3.244 3.435 1,114 -0.23(-6.15%)
Nov 05, 2019 3.340 3.817 3.340 3.660 695 -0.06(-1.64%)
Nov 04, 2019 4.008 4.008 2.959 3.721 5,389 -0.38(-9.30%)
Nov 01, 2019 3.912 4.368 3.912 4.103 932 -0.03(-0.81%)
Oct 31, 2019 4.103 4.389 3.836 4.137 365 +0.21(+5.37%)
Oct 30, 2019 4.008 4.008 3.817 3.926 482 +0.01(+0.32%)
Oct 29, 2019 4.198 4.198 3.913 3.913 900 -0.09(-2.15%)
Oct 28, 2019 4.389 4.389 3.912 3.999 2,024 -0.31(-7.18%)
Oct 25, 2019 4.009 4.485 4.009 4.308 356 +0.02(+0.58%)
Oct 24, 2019 4.305 4.305 4.125 4.284 2,190 -0.23(-5.20%)
Oct 23, 2019 4.100 4.518 4.100 4.518 526 +0.22(+5.20%)
Oct 22, 2019 4.389 4.548 4.295 4.295 660 -0.28(-6.21%)
Oct 21, 2019 4.580 4.580 4.485 4.579 1,041 -0.00(-0.06%)
Oct 18, 2019 4.771 4.771 4.580 4.582 1,351 -0.19(-3.96%)
Oct 17, 2019 4.867 4.962 4.771 4.771 759 -0.10(-1.96%)
Oct 16, 2019 4.867 4.867 4.581 4.867 1,343 +0.00(+0.00%)
Oct 15, 2019 4.580 4.867 4.580 4.867 2,588 +0.10(+2.00%)
Oct 14, 2019 4.867 4.867 4.584 4.771 1,069 +0.05(+1.01%)
Oct 11, 2019 4.580 4.867 4.580 4.723 943 +0.14(+3.10%)
Oct 10, 2019 4.867 4.867 4.485 4.581 336 -0.29(-5.86%)
Oct 09, 2019 4.867 4.867 4.303 4.867 519 +0.00(+0.00%)
Oct 08, 2019 4.867 4.867 4.398 4.867 650 +0.24(+5.15%)
Oct 07, 2019 4.552 4.867 4.485 4.628 648 -0.14(-3.00%)
Oct 04, 2019 4.580 4.867 4.485 4.771 911 -0.10(-1.96%)
Oct 03, 2019 4.885 4.885 4.437 4.867 1,464 +0.38(+8.51%)
Oct 02, 2019 4.867 4.961 4.389 4.485 1,997 +0.09(+2.06%)
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.