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

U S Energy Corp (NQ: USEG )

0.9700 +0.0350 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Feb 28, 2020 3.815 3.863 3.644 3.858 5,975 -0.31(-7.45%)
Feb 27, 2020 4.245 4.369 4.102 4.168 2,830 -0.24(-5.41%)
Feb 26, 2020 4.531 4.817 4.376 4.407 2,240 -0.22(-4.74%)
Feb 25, 2020 4.655 4.970 4.455 4.626 4,258 +0.24(+5.43%)
Feb 24, 2020 5.084 5.342 4.292 4.388 15,352 -0.84(-16.06%)
Feb 21, 2020 5.315 5.728 4.865 5.228 22,225 +0.17(+3.40%)
Feb 20, 2020 5.056 6.200 4.875 5.055 81,299 +0.02(+0.44%)
Feb 19, 2020 4.158 5.237 4.102 5.033 24,056 +0.83(+19.79%)
Feb 18, 2020 4.187 4.202 3.972 4.202 2,074 +0.00(+0.11%)
Feb 14, 2020 4.197 4.197 4.197 4.197 419 -0.26(-5.74%)
Feb 13, 2020 4.453 4.453 4.453 302 +0.00(+0.00%)
Feb 12, 2020 4.101 4.715 4.092 4.453 15,323 +0.45(+11.14%)
Feb 11, 2020 3.787 4.297 3.758 4.006 7,199 +0.19(+5.00%)
Feb 10, 2020 3.815 3.815 3.815 198 +0.00(+0.00%)
Feb 07, 2020 3.939 4.044 3.815 3.815 1,572 -0.24(-5.88%)
Feb 06, 2020 4.054 4.054 4.054 4.054 616 +0.00(+0.08%)
Feb 05, 2020 3.997 4.051 3.906 4.051 947 +0.22(+5.70%)
Feb 04, 2020 3.959 4.001 3.815 3.832 3,667 -0.19(-4.80%)
Feb 03, 2020 4.483 4.483 4.006 4.025 4,463 -0.63(-13.52%)
Jan 31, 2020 4.269 4.655 4.269 4.655 5,975 +0.02(+0.41%)
Jan 30, 2020 4.531 4.655 4.153 4.636 4,242 -0.02(-0.41%)
Jan 29, 2020 4.562 4.664 4.562 4.655 1,595 -0.01(-0.20%)
Jan 28, 2020 4.664 4.664 4.664 641 +0.00(+0.00%)
Jan 27, 2020 4.676 4.903 4.571 4.664 4,915 +0.10(+2.30%)
Jan 24, 2020 4.636 5.055 4.521 4.559 16,459 +0.06(+1.27%)
Jan 23, 2020 4.292 4.531 4.292 4.502 7,076 -0.01(-0.32%)
Jan 22, 2020 4.550 4.579 4.159 4.517 4,273 -0.09(-1.96%)
Jan 21, 2020 4.731 4.731 4.607 4.607 16,219 -0.16(-3.34%)
Jan 17, 2020 4.636 4.830 4.464 4.766 13,314 +0.18(+3.89%)
Jan 16, 2020 4.588 4.588 4.588 4.588 410 +0.10(+2.12%)
Jan 15, 2020 4.531 4.598 4.412 4.493 14,662 -0.05(-1.05%)
Jan 14, 2020 4.493 4.605 4.483 4.540 8,947 +0.06(+1.27%)
Jan 13, 2020 4.502 4.712 4.483 4.483 11,099 -0.09(-1.88%)
Jan 10, 2020 4.579 4.760 4.502 4.569 15,306 -0.10(-2.05%)
Jan 09, 2020 4.683 4.903 4.626 4.664 29,728 +0.08(+1.66%)
Jan 08, 2020 6.248 6.343 4.483 4.588 167,407 -0.94(-17.07%)
Jan 07, 2020 4.483 6.200 4.292 5.532 155,694 +1.22(+28.32%)
Jan 06, 2020 3.720 4.769 3.720 4.311 89,816 +0.69(+18.95%)
Jan 03, 2020 3.338 3.911 3.148 3.625 43,266 +0.67(+22.58%)
Jan 02, 2020 3.025 3.043 2.881 2.957 1,670 +0.08(+2.65%)
Dec 31, 2019 3.051 3.148 2.862 2.881 5,126 +0.02(+0.63%)
Dec 30, 2019 3.150 3.434 2.863 2.863 6,458 -0.38(-11.74%)
Dec 27, 2019 3.052 3.291 3.052 3.243 1,866 +0.29(+9.68%)
Dec 26, 2019 3.205 3.206 2.957 2.957 1,770 -0.10(-3.12%)
Dec 24, 2019 3.042 3.194 3.005 3.052 220 -0.10(-3.03%)
Dec 23, 2019 2.957 3.243 2.957 3.148 2,830 -0.00(-0.03%)
Dec 20, 2019 3.148 3.291 3.052 3.149 2,610 +0.10(+3.16%)
Dec 19, 2019 3.148 3.243 2.862 3.052 2,104 +0.02(+0.63%)
Dec 18, 2019 3.052 3.242 3.033 3.033 1,611 -0.31(-9.14%)
Dec 17, 2019 3.338 3.356 3.338 3.338 918 +0.10(+2.94%)
Dec 16, 2019 3.052 3.243 3.052 3.243 2,600 +0.29(+9.68%)
Dec 13, 2019 3.338 3.441 2.957 2.957 1,887 -0.32(-9.81%)
Dec 12, 2019 3.278 3.278 3.278 3.278 55 -0.17(-4.79%)
Dec 11, 2019 3.338 3.529 3.338 3.443 956 +0.14(+4.18%)
Dec 10, 2019 3.243 3.610 3.148 3.305 2,191 +0.11(+3.43%)
Dec 09, 2019 3.399 3.399 3.195 3.195 7,403 -0.06(-1.76%)
Dec 06, 2019 3.224 3.434 3.224 3.253 1,446 +0.03(+0.89%)
Dec 05, 2019 3.243 3.305 3.224 3.224 680 -0.03(-0.88%)
Dec 04, 2019 3.338 3.391 3.224 3.253 2,108 -0.14(-4.11%)
Dec 03, 2019 3.248 3.392 3.243 3.392 246 +0.06(+1.66%)
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.