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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Dec 31, 2020 3.514 3.514 3.514 1,054,041 -0.12(-3.41%)
Dec 30, 2020 3.705 3.819 3.504 3.638 1,054,041 +0.11(+2.97%)
Dec 29, 2020 3.743 3.781 3.495 3.533 113,171 -0.15(-4.14%)
Dec 28, 2020 3.581 3.819 3.495 3.686 728,537 +0.10(+2.66%)
Dec 24, 2020 3.628 3.667 3.533 3.590 96,560 +0.00(+0.00%)
Dec 23, 2020 3.495 3.657 3.476 3.590 113,417 +0.13(+3.87%)
Dec 22, 2020 3.504 3.542 3.418 3.457 120,532 -0.05(-1.36%)
Dec 21, 2020 3.409 3.542 3.409 3.504 128,239 +0.06(+1.66%)
Dec 18, 2020 3.647 3.668 3.447 3.447 200,766 -0.17(-4.75%)
Dec 17, 2020 3.638 3.667 3.552 3.619 137,968 -0.01(-0.26%)
Dec 16, 2020 3.676 3.686 3.485 3.628 266,596 -0.08(-2.06%)
Dec 15, 2020 3.772 3.829 3.590 3.705 304,270 +0.00(+0.00%)
Dec 14, 2020 3.819 3.879 3.667 3.705 279,545 -0.06(-1.52%)
Dec 11, 2020 3.858 3.886 3.714 3.762 108,394 -0.13(-3.43%)
Dec 10, 2020 3.676 3.934 3.647 3.896 297,484 +0.28(+7.65%)
Dec 09, 2020 3.743 3.772 3.533 3.619 214,731 -0.07(-1.81%)
Dec 08, 2020 3.791 3.829 3.638 3.686 245,494 -0.16(-4.22%)
Dec 07, 2020 3.953 4.058 3.753 3.848 332,799 -0.08(-1.95%)
Dec 04, 2020 3.953 4.096 3.877 3.924 219,407 +0.00(+0.00%)
Dec 03, 2020 4.115 4.125 3.877 3.924 393,023 -0.22(-5.30%)
Dec 02, 2020 4.077 4.297 3.924 4.144 511,638 +0.10(+2.36%)
Dec 01, 2020 3.953 4.096 3.705 4.049 580,243 +0.19(+4.95%)
Nov 30, 2020 3.810 3.886 3.590 3.858 345,559 -0.01(-0.25%)
Nov 27, 2020 3.915 3.953 3.781 3.867 169,661 -0.13(-3.34%)
Nov 25, 2020 3.963 4.106 3.724 4.001 404,045 -0.02(-0.48%)
Nov 24, 2020 3.819 4.297 3.714 4.020 2,425,138 +0.71(+21.33%)
Nov 23, 2020 3.199 3.313 3.113 3.313 330,829 +0.14(+4.52%)
Nov 20, 2020 3.342 3.413 3.075 3.170 584,180 -0.11(-3.21%)
Nov 19, 2020 3.036 3.437 3.008 3.275 532,919 +0.18(+5.86%)
Nov 18, 2020 3.055 3.151 3.036 3.094 233,856 +0.04(+1.25%)
Nov 17, 2020 3.046 3.122 3.017 3.055 91,252 +0.01(+0.31%)
Nov 16, 2020 3.122 3.199 3.017 3.046 253,941 -0.02(-0.62%)
Nov 13, 2020 3.151 3.151 3.008 3.065 315,549 -0.11(-3.60%)
Nov 12, 2020 2.989 3.285 2.922 3.180 1,461,151 -0.65(-16.96%)
Nov 11, 2020 4.096 4.345 3.819 3.829 225,474 -0.20(-4.98%)
Nov 10, 2020 3.924 4.220 3.896 4.029 159,075 +0.10(+2.43%)
Nov 09, 2020 4.192 4.345 3.896 3.934 194,139 +0.09(+2.23%)
Nov 06, 2020 3.924 4.058 3.819 3.848 75,719 -0.17(-4.28%)
Nov 05, 2020 4.068 4.211 3.963 4.020 70,105 -0.05(-1.17%)
Nov 04, 2020 4.077 4.077 3.934 4.068 37,156 +0.00(+0.00%)
Nov 03, 2020 4.001 4.201 3.924 4.068 79,160 +0.20(+5.19%)
Nov 02, 2020 3.915 4.010 3.768 3.867 100,356 +0.03(+0.75%)
Oct 30, 2020 4.297 4.297 3.686 3.838 258,890 -0.60(-13.55%)
Oct 29, 2020 4.574 4.593 4.297 4.440 125,003 -0.19(-4.12%)
Oct 28, 2020 4.832 4.832 4.583 4.631 101,646 -0.31(-6.19%)
Oct 27, 2020 4.917 5.051 4.784 4.937 84,640 +0.07(+1.37%)
Oct 26, 2020 5.013 5.185 4.679 4.870 203,030 -0.10(-1.92%)
Oct 23, 2020 5.108 5.137 4.927 4.965 89,648 -0.12(-2.44%)
Oct 22, 2020 4.812 5.147 4.793 5.089 371,812 +0.24(+4.92%)
Oct 21, 2020 4.879 5.061 4.784 4.851 206,896 +0.00(+0.00%)
Oct 20, 2020 4.917 5.080 4.803 4.851 172,888 -0.13(-2.68%)
Oct 19, 2020 4.851 5.395 4.803 4.984 308,577 +0.02(+0.38%)
Oct 16, 2020 5.156 5.223 4.946 4.965 148,820 -0.17(-3.35%)
Oct 15, 2020 5.147 5.261 4.975 5.137 196,535 -0.13(-2.54%)
Oct 14, 2020 5.404 5.700 5.099 5.271 403,339 -0.16(-2.99%)
Oct 13, 2020 5.147 6.092 5.147 5.433 1,886,791 +0.49(+9.85%)
Oct 12, 2020 5.061 5.233 4.870 4.946 181,229 -0.17(-3.36%)
Oct 09, 2020 5.061 5.443 4.965 5.118 418,917 -0.35(-6.46%)
Oct 08, 2020 4.927 6.588 4.927 5.471 2,941,242 +0.49(+9.77%)
Oct 07, 2020 5.280 5.328 4.822 4.984 376,153 -0.36(-6.79%)
Oct 06, 2020 4.965 5.968 4.803 5.347 1,538,085 +0.32(+6.46%)
Oct 05, 2020 4.937 5.252 4.698 5.022 402,772 +0.05(+0.96%)
Oct 02, 2020 4.669 5.061 4.669 4.975 222,130 -0.11(-2.07%)
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.