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 (%)
Feb 28, 2017 8.119 8.119 7.661 7.928 2,073 -0.19(-2.35%)
Feb 27, 2017 8.103 8.119 7.737 8.119 2,496 +0.09(+1.18%)
Feb 24, 2017 8.310 8.310 8.024 8.025 3,220 -0.09(-1.16%)
Feb 23, 2017 8.734 8.787 7.642 8.119 16,889 -0.66(-7.57%)
Feb 22, 2017 8.910 9.045 8.405 8.784 5,741 -0.10(-1.12%)
Feb 21, 2017 9.027 9.065 8.692 8.883 23,600 +0.29(+3.33%)
Feb 17, 2017 8.597 8.597 8.597 0 -0.19(-2.17%)
Feb 16, 2017 9.074 9.251 8.788 8.788 6,956 -0.28(-3.14%)
Feb 15, 2017 9.172 9.283 8.692 9.073 16,447 -0.19(-2.08%)
Feb 14, 2017 9.074 9.457 9.074 9.265 3,544 -0.10(-1.02%)
Feb 13, 2017 9.552 9.552 9.074 9.361 8,303 -0.29(-2.97%)
Feb 10, 2017 9.539 9.648 9.170 9.648 4,237 +0.29(+3.06%)
Feb 09, 2017 9.415 9.824 9.170 9.361 8,131 -0.10(-1.01%)
Feb 08, 2017 9.552 10.22 9.457 9.457 8,075 -0.10(-1.00%)
Feb 07, 2017 10.22 10.22 8.797 9.552 11,708 -0.67(-6.54%)
Feb 06, 2017 10.70 10.70 10.13 10.22 4,718 -0.29(-2.73%)
Feb 03, 2017 10.32 10.79 9.743 10.51 30,629 +0.38(+3.77%)
Feb 02, 2017 9.768 10.22 9.648 10.13 9,393 +0.19(+1.92%)
Feb 01, 2017 10.41 10.41 9.648 9.934 9,286 -0.29(-2.80%)
Jan 31, 2017 10.98 10.98 9.648 10.22 34,485 -0.76(-6.96%)
Jan 30, 2017 11.37 11.37 10.79 10.98 6,946 -0.19(-1.71%)
Jan 27, 2017 11.37 11.56 11.08 11.18 6,539 -0.19(-1.68%)
Jan 26, 2017 11.65 11.65 11.08 11.37 14,601 -0.10(-0.83%)
Jan 25, 2017 11.56 11.75 11.08 11.46 8,781 -0.10(-0.83%)
Jan 24, 2017 11.18 11.65 10.79 11.56 12,153 +0.57(+5.22%)
Jan 23, 2017 11.94 11.94 10.22 10.98 29,605 -0.96(-8.00%)
Jan 20, 2017 11.94 14.14 11.46 11.94 76,461 +0.00(+0.00%)
Jan 19, 2017 12.51 12.51 11.46 11.94 20,224 +0.00(+0.00%)
Jan 18, 2017 11.46 12.51 10.79 11.94 51,966 +0.57(+5.04%)
Jan 17, 2017 11.65 11.72 11.08 11.37 9,852 -0.38(-3.25%)
Jan 13, 2017 11.75 11.75 11.75 0 +0.19(+1.65%)
Jan 12, 2017 11.94 12.42 11.27 11.56 24,391 -0.38(-3.20%)
Jan 11, 2017 12.23 15.76 11.65 11.94 88,722 -0.19(-1.57%)
Jan 10, 2017 11.75 12.42 11.75 12.13 8,812 +0.10(+0.79%)
Jan 09, 2017 11.46 12.61 11.46 12.04 14,207 +0.57(+5.00%)
Jan 06, 2017 12.13 12.20 11.46 11.46 4,545 -0.67(-5.51%)
Jan 05, 2017 11.94 12.42 11.65 12.13 4,902 +0.19(+1.60%)
Jan 04, 2017 11.94 12.42 10.98 11.94 13,124 +0.38(+3.31%)
Jan 03, 2017 12.42 12.51 11.18 11.56 15,981 -0.67(-5.47%)
Dec 30, 2016 12.23 12.23 12.23 0 -0.19(-1.54%)
Dec 29, 2016 12.90 13.37 11.94 12.42 28,609 -0.76(-5.80%)
Dec 28, 2016 14.23 14.90 12.80 13.18 23,804 -0.96(-6.76%)
Dec 27, 2016 14.52 14.76 13.85 14.14 11,561 -0.38(-2.63%)
Dec 23, 2016 14.52 14.52 14.52 0 -0.48(-3.18%)
Dec 22, 2016 15.09 15.47 14.42 15.00 5,985 -0.38(-2.48%)
Dec 21, 2016 15.47 16.05 14.33 15.38 5,798 -0.19(-1.23%)
Dec 20, 2016 16.43 16.43 15.50 15.57 4,438 -0.76(-4.68%)
Dec 19, 2016 16.91 16.91 15.76 16.33 7,461 -0.38(-2.29%)
Dec 16, 2016 19.30 19.39 15.86 16.72 43,864 -2.67(-13.79%)
Dec 15, 2016 19.10 19.58 17.48 19.39 13,878 -0.29(-1.46%)
Dec 14, 2016 19.20 20.44 18.15 19.68 52,403 -2.20(-10.04%)
Dec 13, 2016 13.85 26.17 13.85 21.87 220,381 +8.41(+62.41%)
Dec 12, 2016 14.23 15.28 12.90 13.47 7,482 -0.10(-0.70%)
Dec 09, 2016 14.33 14.33 13.56 13.56 1,953 -0.96(-6.58%)
Dec 08, 2016 14.33 14.71 14.33 14.52 1,086 +0.08(+0.58%)
Dec 07, 2016 14.42 14.44 13.98 14.44 289 -0.08(-0.57%)
Dec 06, 2016 14.80 14.81 14.33 14.52 736 -0.29(-1.94%)
Dec 05, 2016 14.33 14.81 14.33 14.81 916 +0.19(+1.31%)
Dec 02, 2016 14.52 14.71 14.14 14.61 1,550 +0.38(+2.68%)
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.