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 (%)
Mar 31, 2021 4.008 4.208 3.941 4.180 137,062 +0.17(+4.29%)
Mar 30, 2021 3.884 4.151 3.826 4.008 296,878 +0.13(+3.45%)
Mar 29, 2021 4.065 4.218 3.865 3.874 151,978 -0.28(-6.67%)
Mar 26, 2021 4.122 4.284 4.122 4.151 147,449 +0.12(+3.08%)
Mar 25, 2021 4.008 4.141 3.893 4.027 130,660 -0.14(-3.43%)
Mar 24, 2021 4.294 4.466 4.132 4.170 387,080 +0.01(+0.23%)
Mar 23, 2021 4.428 4.428 4.122 4.160 139,015 -0.17(-3.96%)
Mar 22, 2021 4.361 4.428 4.227 4.332 208,012 -0.02(-0.44%)
Mar 19, 2021 4.323 4.466 4.218 4.351 89,601 +0.06(+1.33%)
Mar 18, 2021 4.618 4.781 4.199 4.294 386,061 -0.39(-8.35%)
Mar 17, 2021 4.580 4.771 4.485 4.685 200,692 +0.10(+2.29%)
Mar 16, 2021 4.838 4.943 4.580 4.580 332,991 -0.37(-7.51%)
Mar 15, 2021 4.924 5.124 4.809 4.952 461,352 +0.02(+0.39%)
Mar 12, 2021 4.762 4.969 4.723 4.933 376,011 +0.15(+3.19%)
Mar 11, 2021 4.762 4.905 4.590 4.781 874,624 -0.04(-0.79%)
Mar 10, 2021 4.599 5.325 4.533 4.819 3,059,358 +0.26(+5.65%)
Mar 09, 2021 4.475 4.666 4.456 4.561 273,996 +0.16(+3.69%)
Mar 08, 2021 4.561 4.952 4.332 4.399 1,070,629 -0.09(-1.91%)
Mar 05, 2021 4.409 4.518 3.826 4.485 1,262,278 +0.22(+5.15%)
Mar 04, 2021 4.456 4.671 4.065 4.265 397,310 -0.19(-4.28%)
Mar 03, 2021 4.361 4.676 4.332 4.456 412,734 +0.06(+1.30%)
Mar 02, 2021 4.590 4.618 4.313 4.399 193,842 -0.12(-2.74%)
Mar 01, 2021 4.657 4.685 4.409 4.523 208,392 +0.07(+1.50%)
Feb 26, 2021 4.485 4.561 4.205 4.456 449,368 -0.10(-2.30%)
Feb 25, 2021 4.933 5.038 4.494 4.561 548,144 -0.36(-7.36%)
Feb 24, 2021 4.781 5.220 4.743 4.924 627,441 +0.25(+5.31%)
Feb 23, 2021 4.991 4.991 4.304 4.676 590,374 -0.44(-8.58%)
Feb 22, 2021 5.067 5.487 5.010 5.115 1,266,269 +0.10(+2.10%)
Feb 19, 2021 5.277 5.401 4.972 5.010 491,706 -0.33(-6.25%)
Feb 18, 2021 5.277 5.535 5.067 5.344 1,013,659 +0.07(+1.27%)
Feb 17, 2021 5.563 5.563 5.105 5.277 745,940 -0.31(-5.47%)
Feb 16, 2021 5.735 5.802 5.468 5.582 1,107,558 +0.26(+4.84%)
Feb 12, 2021 5.210 5.415 5.010 5.325 1,333,539 -0.72(-11.85%)
Feb 11, 2021 6.117 6.470 5.821 6.040 628,067 -0.73(-10.85%)
Feb 10, 2021 5.859 6.794 5.439 6.775 1,154,583 +1.15(+20.34%)
Feb 09, 2021 5.611 5.964 5.363 5.630 732,859 -0.08(-1.34%)
Feb 08, 2021 5.353 5.907 5.201 5.706 905,341 +0.41(+7.75%)
Feb 05, 2021 4.886 5.630 4.886 5.296 1,270,556 +0.45(+9.25%)
Feb 04, 2021 5.153 5.229 4.743 4.847 603,870 -0.31(-6.10%)
Feb 03, 2021 4.867 5.248 4.819 5.162 573,500 +0.35(+7.34%)
Feb 02, 2021 4.676 5.515 4.437 4.809 2,093,810 +0.27(+5.88%)
Feb 01, 2021 5.019 5.229 4.294 4.542 1,160,711 +0.05(+1.06%)
Jan 29, 2021 4.962 5.630 4.475 4.494 1,916,943 -1.77(-28.31%)
Jan 28, 2021 4.151 7.586 4.084 6.269 13,813,928 +2.13(+51.38%)
Jan 27, 2021 4.447 4.609 4.055 4.141 604,190 -0.39(-8.63%)
Jan 26, 2021 4.762 4.762 4.418 4.533 509,687 -0.33(-6.86%)
Jan 25, 2021 4.351 5.000 4.027 4.867 3,253,173 +0.52(+12.09%)
Jan 22, 2021 4.227 4.466 4.132 4.342 372,028 +0.05(+1.11%)
Jan 21, 2021 4.418 4.456 4.113 4.294 704,537 -0.03(-0.66%)
Jan 20, 2021 4.676 4.723 4.246 4.323 599,667 -0.25(-5.43%)
Jan 19, 2021 4.323 4.981 4.113 4.571 2,164,434 +0.32(+7.64%)
Jan 15, 2021 4.389 4.819 4.160 4.246 1,033,611 +0.03(+0.68%)
Jan 14, 2021 4.103 4.294 4.103 4.218 279,299 +0.07(+1.61%)
Jan 13, 2021 4.275 4.275 4.055 4.151 262,528 -0.08(-1.81%)
Jan 12, 2021 4.008 4.370 3.903 4.227 576,453 +0.21(+5.23%)
Jan 11, 2021 3.884 4.218 3.865 4.017 583,168 +0.11(+2.93%)
Jan 08, 2021 3.912 4.000 3.779 3.903 479,445 +0.13(+3.54%)
Jan 07, 2021 3.664 3.798 3.617 3.769 272,818 +0.17(+4.77%)
Jan 06, 2021 3.903 3.903 3.569 3.597 555,856 -0.33(-8.50%)
Jan 05, 2021 3.569 4.170 3.569 3.931 2,003,433 +0.36(+10.16%)
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.