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 (%)
Apr 30, 2021 3.970 4.055 3.836 3.912 65,288 -0.15(-3.76%)
Apr 29, 2021 4.065 4.094 3.903 4.065 133,960 +0.06(+1.43%)
Apr 28, 2021 3.912 4.094 3.912 4.008 260,733 +0.06(+1.45%)
Apr 27, 2021 3.979 4.017 3.912 3.950 31,823 +0.00(+0.00%)
Apr 26, 2021 3.798 3.989 3.721 3.950 72,555 +0.17(+4.55%)
Apr 23, 2021 3.664 3.816 3.664 3.779 70,109 +0.05(+1.28%)
Apr 22, 2021 3.712 3.769 3.636 3.731 46,938 +0.02(+0.51%)
Apr 21, 2021 3.521 3.760 3.521 3.712 49,993 +0.10(+2.91%)
Apr 20, 2021 3.617 3.631 3.445 3.607 79,680 -0.06(-1.56%)
Apr 19, 2021 3.674 3.768 3.572 3.664 50,878 -0.01(-0.26%)
Apr 16, 2021 3.702 3.702 3.483 3.674 79,436 -0.03(-0.77%)
Apr 15, 2021 3.846 3.846 3.626 3.702 104,804 -0.14(-3.72%)
Apr 14, 2021 3.788 3.989 3.760 3.846 124,327 +0.09(+2.28%)
Apr 13, 2021 3.779 3.836 3.636 3.760 108,260 +0.07(+1.81%)
Apr 12, 2021 4.008 4.027 3.664 3.693 219,888 -0.31(-7.86%)
Apr 09, 2021 3.998 4.103 3.941 4.008 169,561 -0.02(-0.47%)
Apr 08, 2021 4.103 4.180 3.922 4.027 139,356 -0.08(-1.86%)
Apr 07, 2021 4.170 4.180 3.989 4.103 109,942 -0.03(-0.69%)
Apr 06, 2021 4.275 4.437 4.122 4.132 517,500 -0.10(-2.48%)
Apr 05, 2021 4.389 4.389 4.151 4.237 106,989 -0.09(-1.99%)
Apr 01, 2021 4.199 4.561 4.137 4.323 424,846 +0.14(+3.42%)
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%)
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.