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 26, 2021 4.483 4.559 4.203 4.455 449,543 -0.10(-2.30%)
Feb 25, 2021 4.931 5.036 4.493 4.559 548,356 -0.36(-7.36%)
Feb 24, 2021 4.779 5.218 4.741 4.922 627,685 +0.25(+5.31%)
Feb 23, 2021 4.989 4.989 4.302 4.674 590,603 -0.44(-8.58%)
Feb 22, 2021 5.065 5.485 5.008 5.113 1,266,761 +0.10(+2.10%)
Feb 19, 2021 5.275 5.399 4.970 5.008 491,897 -0.33(-6.25%)
Feb 18, 2021 5.275 5.532 5.065 5.342 1,014,052 +0.07(+1.27%)
Feb 17, 2021 5.561 5.561 5.103 5.275 746,230 -0.31(-5.47%)
Feb 16, 2021 5.733 5.799 5.466 5.580 1,107,988 +0.26(+4.84%)
Feb 12, 2021 5.208 5.413 5.008 5.323 1,334,057 -0.72(-11.85%)
Feb 11, 2021 6.114 6.467 5.819 6.038 628,311 -0.73(-10.85%)
Feb 10, 2021 5.857 6.791 5.437 6.772 1,155,031 +1.14(+20.34%)
Feb 09, 2021 5.609 5.962 5.361 5.628 733,143 -0.08(-1.34%)
Feb 08, 2021 5.351 5.904 5.199 5.704 905,692 +0.41(+7.75%)
Feb 05, 2021 4.884 5.628 4.884 5.294 1,271,050 +0.45(+9.25%)
Feb 04, 2021 5.151 5.227 4.741 4.846 604,105 -0.31(-6.10%)
Feb 03, 2021 4.865 5.246 4.817 5.160 573,723 +0.35(+7.34%)
Feb 02, 2021 4.674 5.513 4.435 4.807 2,094,623 +0.27(+5.88%)
Feb 01, 2021 5.017 5.227 4.292 4.540 1,161,161 +0.05(+1.06%)
Jan 29, 2021 4.960 5.628 4.474 4.493 1,917,688 -1.77(-28.31%)
Jan 28, 2021 4.149 7.583 4.083 6.267 13,819,290 +2.13(+51.38%)
Jan 27, 2021 4.445 4.607 4.054 4.140 604,425 -0.39(-8.63%)
Jan 26, 2021 4.760 4.760 4.416 4.531 509,885 -0.33(-6.86%)
Jan 25, 2021 4.350 4.998 4.025 4.865 3,254,436 +0.52(+12.09%)
Jan 22, 2021 4.226 4.464 4.130 4.340 372,173 +0.05(+1.11%)
Jan 21, 2021 4.416 4.455 4.111 4.292 704,811 -0.03(-0.66%)
Jan 20, 2021 4.674 4.722 4.245 4.321 599,900 -0.25(-5.43%)
Jan 19, 2021 4.321 4.979 4.111 4.569 2,165,274 +0.32(+7.64%)
Jan 15, 2021 4.388 4.817 4.159 4.245 1,034,012 +0.03(+0.68%)
Jan 14, 2021 4.102 4.292 4.102 4.216 279,407 +0.07(+1.61%)
Jan 13, 2021 4.273 4.273 4.054 4.149 262,630 -0.08(-1.81%)
Jan 12, 2021 4.006 4.369 3.901 4.226 576,677 +0.21(+5.23%)
Jan 11, 2021 3.882 4.216 3.863 4.016 583,394 +0.11(+2.93%)
Jan 08, 2021 3.911 3.998 3.777 3.901 479,631 +0.13(+3.54%)
Jan 07, 2021 3.663 3.796 3.615 3.768 272,924 +0.17(+4.77%)
Jan 06, 2021 3.901 3.901 3.567 3.596 556,071 -0.33(-8.50%)
Jan 05, 2021 3.567 4.168 3.567 3.930 2,004,211 +0.36(+10.16%)
Jan 04, 2021 3.567 3.663 3.472 3.567 120,958 +0.06(+1.63%)
Dec 31, 2020 3.510 3.510 3.510 1,055,131 -0.12(-3.41%)
Dec 30, 2020 3.701 3.815 3.501 3.634 1,055,131 +0.10(+2.97%)
Dec 29, 2020 3.739 3.777 3.491 3.529 113,288 -0.15(-4.15%)
Dec 28, 2020 3.577 3.815 3.491 3.682 729,290 +0.10(+2.66%)
Dec 24, 2020 3.625 3.663 3.529 3.587 96,660 +0.00(+0.00%)
Dec 23, 2020 3.491 3.653 3.472 3.587 113,534 +0.13(+3.87%)
Dec 22, 2020 3.501 3.539 3.415 3.453 120,657 -0.05(-1.36%)
Dec 21, 2020 3.405 3.539 3.405 3.501 128,372 +0.06(+1.66%)
Dec 18, 2020 3.644 3.665 3.443 3.443 200,973 -0.17(-4.75%)
Dec 17, 2020 3.634 3.663 3.548 3.615 138,110 -0.01(-0.26%)
Dec 16, 2020 3.672 3.682 3.482 3.625 266,872 -0.08(-2.06%)
Dec 15, 2020 3.768 3.825 3.587 3.701 304,584 +0.00(+0.00%)
Dec 14, 2020 3.815 3.875 3.663 3.701 279,834 -0.06(-1.52%)
Dec 11, 2020 3.854 3.882 3.711 3.758 108,506 -0.13(-3.43%)
Dec 10, 2020 3.672 3.930 3.644 3.892 297,792 +0.28(+7.65%)
Dec 09, 2020 3.739 3.768 3.529 3.615 214,953 -0.07(-1.81%)
Dec 08, 2020 3.787 3.825 3.634 3.682 245,748 -0.16(-4.22%)
Dec 07, 2020 3.949 4.054 3.749 3.844 333,143 -0.08(-1.95%)
Dec 04, 2020 3.949 4.092 3.873 3.920 219,634 +0.00(+0.00%)
Dec 03, 2020 4.111 4.121 3.873 3.920 393,430 -0.22(-5.30%)
Dec 02, 2020 4.073 4.292 3.920 4.140 512,166 +0.10(+2.36%)
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.