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 (%)
Apr 30, 2019 4.865 5.246 4.865 4.865 5,023 -0.19(-3.77%)
Apr 29, 2019 5.628 6.486 4.865 5.055 21,463 -0.69(-12.02%)
Apr 26, 2019 5.809 5.901 5.723 5.746 2,254 +0.02(+0.40%)
Apr 25, 2019 5.819 6.105 5.723 5.723 5,251 +0.10(+1.69%)
Apr 24, 2019 6.295 6.486 5.628 5.628 7,724 -0.54(-8.80%)
Apr 23, 2019 6.200 6.200 5.726 6.170 3,510 +0.02(+0.37%)
Apr 22, 2019 6.095 6.241 6.095 6.148 5,478 +0.23(+3.97%)
Apr 18, 2019 5.723 5.914 5.723 5.913 4,141 +0.19(+3.32%)
Apr 17, 2019 6.343 6.343 4.769 5.723 21,729 -0.48(-7.69%)
Apr 16, 2019 6.677 6.963 6.105 6.200 6,578 -0.57(-8.45%)
Apr 15, 2019 7.345 7.373 5.914 6.772 11,226 -0.48(-6.58%)
Apr 12, 2019 7.249 7.439 7.059 7.249 880 +0.00(+0.00%)
Apr 11, 2019 7.174 7.467 7.174 7.249 283 +0.08(+1.05%)
Apr 10, 2019 7.190 7.440 7.174 7.174 262 -0.27(-3.58%)
Apr 09, 2019 7.467 7.499 7.142 7.440 655 +0.19(+2.63%)
Apr 08, 2019 7.535 7.535 7.106 7.249 527 -0.10(-1.30%)
Apr 05, 2019 7.249 7.535 7.059 7.345 4,088 -0.02(-0.26%)
Apr 04, 2019 7.314 7.440 7.154 7.364 1,250 +0.09(+1.25%)
Apr 03, 2019 7.345 7.345 7.059 7.273 3,559 -0.07(-0.97%)
Apr 02, 2019 7.345 7.345 7.155 7.345 356 +0.19(+2.67%)
Apr 01, 2019 7.543 7.543 7.154 7.154 1,190 -0.29(-3.85%)
Mar 29, 2019 7.309 8.489 7.309 7.440 17,853 -0.10(-1.27%)
Mar 28, 2019 7.154 7.535 7.154 7.535 216 +0.19(+2.58%)
Mar 27, 2019 7.440 7.479 7.155 7.346 4,066 -0.28(-3.73%)
Mar 26, 2019 7.814 7.814 7.345 7.630 7,297 +0.19(+2.52%)
Mar 25, 2019 7.822 7.823 7.441 7.442 3,381 -0.19(-2.48%)
Mar 22, 2019 7.631 8.203 7.535 7.631 2,075 -0.38(-4.75%)
Mar 21, 2019 7.683 8.966 7.535 8.011 9,501 +0.57(+7.68%)
Mar 20, 2019 7.346 7.631 7.346 7.440 3,044 -0.21(-2.68%)
Mar 19, 2019 7.345 7.726 7.345 7.645 498 +0.35(+4.77%)
Mar 18, 2019 7.154 7.297 7.154 7.297 184 +0.02(+0.26%)
Mar 15, 2019 6.954 7.297 6.954 7.278 220 -0.13(-1.79%)
Mar 14, 2019 7.154 7.411 7.154 7.411 723 +0.26(+3.57%)
Mar 13, 2019 7.177 7.248 7.155 7.155 224 +0.00(+0.00%)
Mar 12, 2019 7.235 7.235 7.155 7.155 94 +0.00(+0.01%)
Mar 11, 2019 7.154 7.154 7.154 7.154 53 -0.05(-0.73%)
Mar 08, 2019 6.963 7.249 6.868 7.206 377 +0.21(+2.97%)
Mar 07, 2019 6.963 6.998 6.963 6.998 419 -0.31(-4.28%)
Mar 06, 2019 7.130 7.535 6.963 7.311 364 -0.10(-1.41%)
Mar 05, 2019 7.154 7.440 7.154 7.416 473 +0.22(+3.12%)
Mar 04, 2019 7.535 7.629 7.059 7.192 3,218 -0.50(-6.45%)
Mar 01, 2019 7.497 7.726 7.011 7.688 702 -0.08(-0.99%)
Feb 28, 2019 7.290 7.765 6.963 7.765 637 +0.60(+8.42%)
Feb 27, 2019 6.963 7.535 6.963 7.163 936 +0.12(+1.73%)
Feb 26, 2019 6.963 7.249 6.963 7.040 627 +0.01(+0.09%)
Feb 25, 2019 7.154 7.421 6.973 7.034 6,261 -0.79(-10.07%)
Feb 22, 2019 7.822 7.822 7.822 7.822 482 +0.04(+0.58%)
Feb 21, 2019 7.907 8.392 7.774 7.777 2,481 -0.04(-0.57%)
Feb 20, 2019 7.998 8.296 7.774 7.822 1,656 -0.38(-4.65%)
Feb 19, 2019 8.193 8.394 8.193 8.203 1,441 +0.10(+1.18%)
Feb 15, 2019 8.108 8.203 8.108 8.108 1,352 +0.00(+0.00%)
Feb 14, 2019 8.107 8.108 7.921 8.108 123 +0.29(+3.66%)
Feb 13, 2019 7.673 8.108 7.673 7.822 2,294 -0.10(-1.20%)
Feb 12, 2019 7.917 8.093 7.632 7.917 1,573 -0.16(-1.96%)
Feb 11, 2019 8.156 8.325 7.929 8.075 99 -0.08(-0.98%)
Feb 08, 2019 8.194 8.394 8.155 8.155 251 -0.14(-1.72%)
Feb 07, 2019 8.394 8.394 8.156 8.299 351 -0.29(-3.33%)
Feb 06, 2019 8.586 8.679 8.585 8.585 1,117 -0.01(-0.10%)
Feb 05, 2019 8.680 8.680 8.593 8.593 128 +0.08(+0.93%)
Feb 04, 2019 8.775 8.775 8.109 8.514 2,084 -0.02(-0.27%)
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.