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

U S Energy Corp (NQ: USEG )

1.170 +0.130 (+12.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 30, 2019 4.771 4.962 4.389 4.867 565 +0.29(+6.25%)
Sep 27, 2019 4.485 4.709 4.398 4.580 387 +0.10(+2.13%)
Sep 26, 2019 4.771 4.962 4.485 4.485 1,117 -0.13(-2.89%)
Sep 25, 2019 5.057 5.057 4.497 4.618 914 +0.04(+0.79%)
Sep 24, 2019 4.628 4.847 4.580 4.582 630 -0.24(-4.91%)
Sep 23, 2019 5.285 5.285 4.580 4.819 1,095 -0.24(-4.72%)
Sep 20, 2019 4.676 5.057 4.294 5.057 4,516 +0.32(+6.68%)
Sep 19, 2019 5.057 5.057 4.697 4.741 944 -0.22(-4.46%)
Sep 18, 2019 5.223 5.223 4.771 4.962 1,385 +0.00(+0.00%)
Sep 17, 2019 5.725 5.725 4.723 4.962 12,165 -0.56(-10.16%)
Sep 16, 2019 5.725 6.202 5.254 5.523 16,049 +0.11(+2.05%)
Sep 13, 2019 5.535 5.535 5.058 5.412 2,148 +0.00(+0.04%)
Sep 12, 2019 5.344 5.410 5.248 5.410 624 +0.16(+3.09%)
Sep 11, 2019 5.327 5.327 5.153 5.248 507 -0.27(-4.83%)
Sep 10, 2019 4.962 5.630 4.962 5.514 4,250 -0.03(-0.53%)
Sep 09, 2019 5.057 5.544 5.057 5.544 1,200 +0.44(+8.58%)
Sep 06, 2019 5.057 5.310 5.057 5.106 293 -0.24(-4.46%)
Sep 05, 2019 4.943 5.370 4.943 5.345 183 +0.18(+3.51%)
Sep 04, 2019 5.495 5.544 4.867 5.163 954 +0.30(+6.10%)
Sep 03, 2019 5.535 5.535 4.771 4.867 2,104 -0.57(-10.53%)
Aug 30, 2019 5.344 5.535 4.771 5.439 2,871 -0.10(-1.72%)
Aug 29, 2019 5.201 5.535 5.069 5.535 900 +0.29(+5.44%)
Aug 28, 2019 5.401 5.401 4.771 5.249 2,289 +0.00(+0.02%)
Aug 27, 2019 5.057 5.248 5.057 5.248 3,309 +0.27(+5.34%)
Aug 26, 2019 4.588 5.248 4.506 4.982 3,387 +0.45(+10.03%)
Aug 23, 2019 4.485 4.528 4.442 4.528 94 -0.19(-3.99%)
Aug 22, 2019 4.771 4.796 4.304 4.716 1,725 +0.14(+3.07%)
Aug 21, 2019 4.409 4.766 4.294 4.576 4,838 +0.38(+8.98%)
Aug 20, 2019 4.103 4.209 4.103 4.199 919 +0.09(+2.09%)
Aug 19, 2019 4.118 4.140 3.912 4.113 1,948 +0.19(+4.84%)
Aug 16, 2019 3.989 4.007 3.836 3.923 607 +0.11(+2.78%)
Aug 15, 2019 4.294 4.294 3.340 3.817 3,138 -0.25(-6.04%)
Aug 14, 2019 4.294 4.294 3.626 4.062 2,023 +0.15(+3.83%)
Aug 13, 2019 4.008 4.199 1.336 3.912 2,999 -0.36(-8.44%)
Aug 12, 2019 4.305 4.305 3.866 4.273 579 -0.00(-0.02%)
Aug 09, 2019 3.865 4.281 3.865 4.274 2,106 +0.35(+8.98%)
Aug 08, 2019 4.175 4.305 3.922 3.922 2,272 -0.38(-8.87%)
Aug 07, 2019 4.283 4.485 4.175 4.304 3,927 +0.02(+0.47%)
Aug 06, 2019 4.294 4.351 4.283 4.284 3,575 -0.06(-1.36%)
Aug 05, 2019 4.676 4.770 4.283 4.343 2,626 -0.02(-0.50%)
Aug 02, 2019 4.294 4.771 4.294 4.365 1,645 -0.25(-5.50%)
Aug 01, 2019 4.771 4.771 4.294 4.618 805 -0.06(-1.24%)
Jul 31, 2019 4.110 4.771 4.110 4.677 2,855 +0.57(+13.95%)
Jul 30, 2019 4.103 4.770 4.008 4.104 1,858 -0.29(-6.52%)
Jul 29, 2019 4.771 4.771 4.200 4.390 782 -0.29(-6.10%)
Jul 26, 2019 4.867 4.867 3.917 4.676 2,798 -0.18(-3.73%)
Jul 25, 2019 5.057 5.072 4.771 4.857 2,339 -0.37(-7.10%)
Jul 24, 2019 5.248 5.630 4.867 5.228 3,508 -0.02(-0.38%)
Jul 23, 2019 5.725 5.725 5.153 5.248 3,126 -0.48(-8.33%)
Jul 22, 2019 5.439 5.916 4.962 5.725 3,166 +0.29(+5.26%)
Jul 19, 2019 6.012 6.012 5.153 5.439 6,895 -0.86(-13.64%)
Jul 18, 2019 4.867 6.298 4.580 6.298 6,952 +1.34(+26.92%)
Jul 17, 2019 4.771 4.962 4.676 4.962 1,370 +0.43(+9.40%)
Jul 16, 2019 4.352 4.962 4.352 4.535 1,137 -0.04(-0.98%)
Jul 15, 2019 5.057 5.057 4.580 4.580 3,696 -0.23(-4.84%)
Jul 12, 2019 4.641 5.439 4.641 4.813 15,478 +0.22(+4.89%)
Jul 11, 2019 4.771 4.771 4.061 4.589 2,751 -0.09(-1.86%)
Jul 10, 2019 4.008 4.676 3.912 4.676 5,425 +0.44(+10.36%)
Jul 09, 2019 4.135 4.376 4.008 4.237 1,429 -0.14(-3.27%)
Jul 08, 2019 4.509 4.580 3.938 4.380 815 +0.09(+2.00%)
Jul 05, 2019 4.771 4.771 4.055 4.294 5,900 -0.36(-7.71%)
Jul 03, 2019 4.709 4.771 4.294 4.653 2,881 +0.17(+3.74%)
Jul 02, 2019 4.008 4.580 3.865 4.485 5,088 +0.29(+6.79%)
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.