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

U S Energy Corp (NQ: USEG )

0.9750 +0.0050 (+0.52%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 24, 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 (%)
Mar 31, 2020 2.739 2.958 2.720 2.958 2,120 +0.23(+8.39%)
Mar 30, 2020 2.844 2.844 2.729 2.729 474 -0.16(-5.61%)
Mar 27, 2020 3.178 3.178 2.720 2.891 6,706 -0.30(-9.28%)
Mar 26, 2020 3.263 3.531 2.872 3.187 10,500 +0.13(+4.18%)
Mar 25, 2020 2.471 4.771 2.462 3.059 25,750 +0.58(+23.31%)
Mar 24, 2020 2.815 3.302 2.395 2.481 2,893 +0.13(+5.69%)
Mar 23, 2020 3.340 3.340 2.338 2.347 6,625 -0.05(-1.99%)
Mar 20, 2020 2.424 2.424 2.395 2.395 943 +0.05(+2.03%)
Mar 19, 2020 2.672 2.681 2.347 2.347 21,091 +0.02(+0.80%)
Mar 18, 2020 2.576 2.576 2.329 2.329 2,209 -0.26(-9.88%)
Mar 17, 2020 2.796 2.901 2.576 2.584 6,897 -0.23(-8.20%)
Mar 16, 2020 3.168 3.421 2.815 2.815 11,290 -0.09(-2.96%)
Mar 13, 2020 2.910 2.925 2.901 2.901 1,047 -0.01(-0.33%)
Mar 12, 2020 2.964 2.964 2.863 2.910 2,587 -0.16(-5.28%)
Mar 11, 2020 3.244 3.244 2.958 3.073 1,841 -0.22(-6.67%)
Mar 10, 2020 3.359 3.359 3.281 3.292 3,169 -0.32(-8.97%)
Mar 09, 2020 3.992 3.992 2.958 3.617 6,902 -0.33(-8.45%)
Mar 06, 2020 4.580 4.580 3.931 3.950 2,829 +0.28(+7.53%)
Mar 05, 2020 3.702 3.931 3.674 3.674 8,329 -0.10(-2.53%)
Mar 04, 2020 3.957 4.180 3.655 3.769 7,743 -0.24(-5.95%)
Mar 03, 2020 3.927 4.065 3.578 4.008 13,470 -0.02(-0.47%)
Mar 02, 2020 3.550 4.485 3.531 4.027 43,219 +0.17(+4.34%)
Feb 28, 2020 3.817 3.865 3.645 3.859 5,973 -0.31(-7.45%)
Feb 27, 2020 4.246 4.370 4.103 4.170 2,829 -0.24(-5.41%)
Feb 26, 2020 4.533 4.819 4.377 4.409 2,239 -0.22(-4.74%)
Feb 25, 2020 4.657 4.972 4.456 4.628 4,256 +0.24(+5.43%)
Feb 24, 2020 5.086 5.344 4.294 4.389 15,346 -0.84(-16.06%)
Feb 21, 2020 5.317 5.730 4.867 5.230 22,216 +0.17(+3.40%)
Feb 20, 2020 5.058 6.202 4.877 5.057 81,267 +0.02(+0.44%)
Feb 19, 2020 4.160 5.239 4.103 5.035 24,046 +0.83(+19.79%)
Feb 18, 2020 4.189 4.203 3.974 4.203 2,073 +0.00(+0.11%)
Feb 14, 2020 4.199 4.199 4.199 4.199 419 -0.26(-5.74%)
Feb 13, 2020 4.454 4.454 4.454 302 +0.00(+0.00%)
Feb 12, 2020 4.103 4.717 4.094 4.454 15,317 +0.45(+11.14%)
Feb 11, 2020 3.788 4.299 3.760 4.008 7,196 +0.19(+5.00%)
Feb 10, 2020 3.817 3.817 3.817 198 +0.00(+0.00%)
Feb 07, 2020 3.941 4.046 3.817 3.817 1,571 -0.24(-5.88%)
Feb 06, 2020 4.055 4.055 4.055 4.055 616 +0.00(+0.08%)
Feb 05, 2020 3.998 4.052 3.908 4.052 947 +0.22(+5.70%)
Feb 04, 2020 3.960 4.003 3.817 3.834 3,665 -0.19(-4.80%)
Feb 03, 2020 4.485 4.485 4.008 4.027 4,462 -0.63(-13.52%)
Jan 31, 2020 4.270 4.657 4.270 4.657 5,973 +0.02(+0.41%)
Jan 30, 2020 4.533 4.657 4.154 4.638 4,241 -0.02(-0.41%)
Jan 29, 2020 4.564 4.666 4.564 4.657 1,595 -0.01(-0.20%)
Jan 28, 2020 4.666 4.666 4.666 641 +0.00(+0.00%)
Jan 27, 2020 4.678 4.905 4.573 4.666 4,913 +0.10(+2.30%)
Jan 24, 2020 4.638 5.057 4.523 4.561 16,453 +0.06(+1.27%)
Jan 23, 2020 4.294 4.532 4.294 4.504 7,073 -0.01(-0.32%)
Jan 22, 2020 4.552 4.580 4.161 4.519 4,271 -0.09(-1.96%)
Jan 21, 2020 4.733 4.733 4.609 4.609 16,213 -0.16(-3.34%)
Jan 17, 2020 4.638 4.831 4.466 4.768 13,309 +0.18(+3.89%)
Jan 16, 2020 4.590 4.590 4.590 4.590 410 +0.10(+2.12%)
Jan 15, 2020 4.533 4.599 4.413 4.494 14,656 -0.05(-1.05%)
Jan 14, 2020 4.494 4.607 4.485 4.542 8,944 +0.06(+1.27%)
Jan 13, 2020 4.504 4.714 4.485 4.485 11,094 -0.09(-1.88%)
Jan 10, 2020 4.580 4.762 4.504 4.571 15,300 -0.10(-2.04%)
Jan 09, 2020 4.685 4.905 4.628 4.666 29,717 +0.08(+1.66%)
Jan 08, 2020 6.250 6.346 4.485 4.590 167,342 -0.94(-17.07%)
Jan 07, 2020 4.485 6.202 4.294 5.535 155,633 +1.22(+28.32%)
Jan 06, 2020 3.721 4.771 3.721 4.313 89,781 +0.69(+18.95%)
Jan 03, 2020 3.340 3.912 3.149 3.626 43,249 +0.67(+22.58%)
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.