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

U S Energy Corp (NQ: USEG )

1.110 +0.010 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2018 9.449 9.449 8.785 8.785 1,313 +0.17(+1.96%)
Oct 30, 2018 8.976 9.224 8.594 8.616 1,251 -0.69(-7.46%)
Oct 29, 2018 8.751 9.600 8.595 9.310 1,243 -0.24(-2.50%)
Oct 26, 2018 8.976 9.739 8.976 9.548 4,178 +0.19(+2.04%)
Oct 25, 2018 8.689 9.453 8.307 9.357 6,879 +1.05(+12.64%)
Oct 24, 2018 9.071 9.071 8.307 8.307 733 -0.67(-7.45%)
Oct 23, 2018 8.976 9.533 7.639 8.976 901 -0.19(-2.09%)
Oct 22, 2018 9.548 9.548 8.976 9.167 345 -0.09(-1.02%)
Oct 19, 2018 9.262 9.262 8.976 9.262 397 +0.01(+0.11%)
Oct 18, 2018 8.880 9.251 8.880 9.251 1,105 +0.37(+4.18%)
Oct 17, 2018 9.357 9.357 8.880 8.880 121 -0.19(-2.11%)
Oct 16, 2018 8.996 9.071 8.955 9.071 108 +0.19(+2.15%)
Oct 15, 2018 8.594 9.357 8.594 8.880 2,425 +0.10(+1.09%)
Oct 12, 2018 8.307 8.785 8.307 8.785 188 +0.19(+2.22%)
Oct 11, 2018 9.071 9.358 8.403 8.594 4,031 -0.32(-3.59%)
Oct 10, 2018 9.369 9.644 8.913 8.913 2,292 -0.63(-6.65%)
Oct 09, 2018 9.453 9.835 9.357 9.548 914 -0.10(-0.99%)
Oct 08, 2018 9.548 9.835 9.357 9.644 977 +0.29(+3.06%)
Oct 05, 2018 9.453 9.548 9.166 9.357 1,413 -0.06(-0.62%)
Oct 04, 2018 9.835 9.858 9.081 9.416 1,711 -0.42(-4.26%)
Oct 03, 2018 9.835 10.12 9.262 9.835 4,799 +0.10(+0.98%)
Oct 02, 2018 9.835 10.12 9.548 9.739 5,446 +0.00(+0.00%)
Oct 01, 2018 9.739 10.03 9.644 9.739 3,948 +0.00(+0.00%)
Sep 28, 2018 9.548 9.930 9.405 9.739 9,781 +0.16(+1.69%)
Sep 27, 2018 9.739 9.739 9.071 9.577 2,026 -0.00(-0.05%)
Sep 26, 2018 8.880 9.582 8.880 9.582 6,917 +0.70(+7.90%)
Sep 25, 2018 9.262 10.12 8.880 8.880 13,070 -1.05(-10.58%)
Sep 24, 2018 9.025 10.06 8.448 9.930 25,612 +1.34(+15.56%)
Sep 21, 2018 8.785 8.880 8.307 8.594 5,686 -0.15(-1.69%)
Sep 20, 2018 8.882 8.882 8.212 8.742 871 +0.39(+4.62%)
Sep 19, 2018 8.498 9.070 8.212 8.356 4,246 -0.51(-5.70%)
Sep 18, 2018 8.594 8.861 8.350 8.861 1,392 +0.61(+7.41%)
Sep 17, 2018 8.785 8.785 8.212 8.250 4,948 -0.01(-0.12%)
Sep 14, 2018 8.594 8.689 8.212 8.259 6,378 +0.05(+0.58%)
Sep 13, 2018 8.594 8.688 8.173 8.212 1,896 -0.38(-4.39%)
Sep 12, 2018 8.041 8.589 7.734 8.589 5,157 +0.71(+9.04%)
Sep 11, 2018 8.022 8.369 7.830 7.877 9,132 -0.15(-1.81%)
Sep 10, 2018 8.447 8.680 8.021 8.022 8,496 -0.67(-7.68%)
Sep 07, 2018 8.403 8.785 8.403 8.689 4,890 +0.19(+2.28%)
Sep 06, 2018 8.498 9.357 8.403 8.495 9,208 -0.29(-3.29%)
Sep 05, 2018 8.855 8.880 8.412 8.785 3,470 +0.09(+1.00%)
Sep 04, 2018 8.594 8.764 8.594 8.698 706 -0.21(-2.37%)
Aug 31, 2018 8.909 8.909 8.909 0 +0.12(+1.39%)
Aug 30, 2018 9.137 9.137 8.594 8.786 1,927 -0.05(-0.58%)
Aug 29, 2018 8.880 8.916 8.438 8.838 2,729 -0.04(-0.47%)
Aug 28, 2018 8.393 9.157 8.365 8.880 2,250 +0.49(+5.80%)
Aug 27, 2018 9.071 9.252 8.109 8.393 21,287 -0.49(-5.48%)
Aug 24, 2018 8.880 9.166 8.307 8.880 13,887 +0.00(+0.00%)
Aug 23, 2018 8.689 9.548 8.689 8.880 32,452 -0.19(-2.11%)
Aug 22, 2018 9.739 10.89 8.689 9.071 359,847 +1.03(+12.83%)
Aug 21, 2018 8.622 8.989 7.926 8.040 9,950 -0.17(-2.09%)
Aug 20, 2018 8.399 8.689 7.736 8.212 19,539 +0.00(+0.00%)
Aug 17, 2018 9.482 9.558 7.305 8.212 66,576 -1.53(-15.69%)
Aug 16, 2018 9.101 9.825 9.101 9.739 7,504 +0.38(+4.08%)
Aug 15, 2018 9.071 10.03 8.255 9.357 6,786 +0.24(+2.61%)
Aug 14, 2018 10.31 10.48 8.594 9.120 15,934 -1.00(-9.90%)
Aug 13, 2018 10.22 10.49 9.644 10.12 7,893 -0.10(-0.93%)
Aug 10, 2018 10.60 10.60 10.03 10.22 2,241 +0.00(+0.00%)
Aug 09, 2018 10.41 10.79 10.02 10.22 11,829 -0.00(-0.01%)
Aug 08, 2018 10.98 11.08 10.22 10.22 13,186 -0.95(-8.54%)
Aug 07, 2018 11.24 11.46 10.70 11.17 4,860 -0.19(-1.68%)
Aug 06, 2018 11.17 11.46 10.89 11.36 4,580 +0.19(+1.71%)
Aug 03, 2018 10.79 11.46 10.50 11.17 3,099 +0.25(+2.33%)
Aug 02, 2018 10.89 11.27 10.69 10.92 3,572 +0.03(+0.30%)
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.