Skip to main content

U S Energy Corp (NQ: USEG )

1.010 -0.040 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 4.108 4.769 4.108 4.675 2,856 +0.57(+13.95%)
Jul 30, 2019 4.102 4.768 4.006 4.103 1,859 -0.29(-6.52%)
Jul 29, 2019 4.769 4.769 4.198 4.389 783 -0.29(-6.10%)
Jul 26, 2019 4.865 4.865 3.916 4.674 2,799 -0.18(-3.73%)
Jul 25, 2019 5.055 5.070 4.769 4.855 2,340 -0.37(-7.10%)
Jul 24, 2019 5.246 5.628 4.865 5.226 3,510 -0.02(-0.38%)
Jul 23, 2019 5.723 5.723 5.151 5.246 3,127 -0.48(-8.33%)
Jul 22, 2019 5.437 5.914 4.960 5.723 3,168 +0.29(+5.26%)
Jul 19, 2019 6.009 6.009 5.151 5.437 6,898 -0.86(-13.64%)
Jul 18, 2019 4.865 6.295 4.579 6.295 6,955 +1.34(+26.92%)
Jul 17, 2019 4.769 4.960 4.674 4.960 1,370 +0.43(+9.40%)
Jul 16, 2019 4.351 4.960 4.351 4.534 1,138 -0.04(-0.98%)
Jul 15, 2019 5.055 5.055 4.579 4.579 3,697 -0.23(-4.84%)
Jul 12, 2019 4.640 5.437 4.640 4.811 15,484 +0.22(+4.89%)
Jul 11, 2019 4.769 4.769 4.060 4.587 2,752 -0.09(-1.86%)
Jul 10, 2019 4.006 4.674 3.911 4.674 5,427 +0.44(+10.36%)
Jul 09, 2019 4.133 4.374 4.006 4.235 1,430 -0.14(-3.27%)
Jul 08, 2019 4.507 4.579 3.937 4.378 815 +0.09(+2.00%)
Jul 05, 2019 4.769 4.769 4.054 4.292 5,902 -0.36(-7.71%)
Jul 03, 2019 4.707 4.769 4.292 4.651 2,883 +0.17(+3.74%)
Jul 02, 2019 4.006 4.579 3.863 4.483 5,090 +0.29(+6.79%)
Jul 01, 2019 4.512 4.767 3.864 4.198 3,504 -0.19(-4.33%)
Jun 28, 2019 4.865 4.865 4.388 4.388 4,120 -0.38(-8.00%)
Jun 27, 2019 4.579 4.960 3.911 4.769 9,620 +0.29(+6.36%)
Jun 26, 2019 4.292 4.507 3.985 4.484 7,563 +0.61(+15.82%)
Jun 25, 2019 3.815 4.006 3.338 3.872 7,432 +0.15(+4.08%)
Jun 24, 2019 3.338 3.815 3.338 3.720 15,345 +0.57(+18.15%)
Jun 21, 2019 3.148 3.165 2.671 3.149 4,738 +0.02(+0.52%)
Jun 20, 2019 2.766 3.529 2.766 3.132 13,158 +0.32(+11.32%)
Jun 19, 2019 2.839 3.029 2.814 2.814 816 -0.07(-2.48%)
Jun 18, 2019 2.957 3.338 2.838 2.885 6,445 -0.03(-0.98%)
Jun 17, 2019 3.085 3.085 2.814 2.914 581 -0.02(-0.81%)
Jun 14, 2019 3.105 3.539 2.699 2.938 4,434 -0.02(-0.65%)
Jun 13, 2019 2.745 3.051 2.745 2.957 6,144 +0.14(+5.05%)
Jun 12, 2019 3.052 3.310 1.755 2.815 12,894 -0.50(-14.96%)
Jun 11, 2019 3.243 3.538 3.196 3.310 2,113 -0.12(-3.61%)
Jun 10, 2019 3.625 3.815 2.957 3.434 11,189 -0.10(-2.70%)
Jun 07, 2019 3.740 3.873 3.345 3.529 26,901 -0.36(-9.16%)
Jun 06, 2019 3.954 3.954 3.739 3.885 1,568 +0.02(+0.57%)
Jun 05, 2019 4.006 4.102 3.720 3.863 1,749 +0.02(+0.60%)
Jun 04, 2019 4.006 4.117 3.840 3.840 2,394 -0.24(-5.82%)
Jun 03, 2019 4.006 4.557 4.006 4.078 22,776 -0.02(-0.58%)
May 31, 2019 4.579 4.579 4.006 4.102 3,103 -0.08(-1.83%)
May 30, 2019 4.559 4.559 4.025 4.178 836 +0.17(+4.26%)
May 29, 2019 4.197 4.461 4.007 4.007 1,207 -0.10(-2.53%)
May 28, 2019 4.115 4.235 4.102 4.111 448 -0.21(-4.81%)
May 24, 2019 4.006 4.769 3.990 4.319 23,483 +0.50(+13.20%)
May 23, 2019 4.072 4.072 3.720 3.815 1,924 -0.12(-2.94%)
May 22, 2019 3.807 4.006 3.744 3.931 1,158 -0.07(-1.86%)
May 21, 2019 4.006 4.006 3.720 4.005 4,288 +0.29(+7.67%)
May 20, 2019 3.815 4.006 3.720 3.720 1,730 -0.19(-4.88%)
May 17, 2019 3.911 3.987 3.728 3.911 5,262 +0.02(+0.61%)
May 16, 2019 3.911 4.102 3.887 3.887 530 -0.02(-0.63%)
May 15, 2019 3.863 4.130 3.863 3.912 2,681 +0.05(+1.26%)
May 14, 2019 4.092 4.178 3.863 3.863 1,328 -0.14(-3.57%)
May 13, 2019 4.197 4.197 4.006 4.006 326 -0.31(-7.10%)
May 10, 2019 4.170 4.493 4.121 4.312 398 +0.04(+0.96%)
May 09, 2019 4.009 4.474 4.009 4.271 1,670 -0.00(-0.04%)
May 08, 2019 4.579 4.579 3.915 4.273 7,505 -0.37(-8.05%)
May 07, 2019 4.674 4.693 4.483 4.647 2,530 -0.03(-0.57%)
May 06, 2019 4.889 4.931 4.579 4.674 6,278 -0.10(-2.00%)
May 03, 2019 4.642 4.830 4.579 4.769 1,457 +0.27(+5.93%)
May 02, 2019 4.483 4.835 4.292 4.502 4,292 +0.20(+4.66%)
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.