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

U S Energy Corp (NQ: USEG )

1.120 +0.010 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 29, 2021 4.965 5.634 4.478 4.497 1,915,708 -1.78(-28.31%)
Jan 28, 2021 4.154 7.591 4.087 6.273 13,805,026 +2.13(+51.38%)
Jan 27, 2021 4.450 4.612 4.058 4.144 603,801 -0.39(-8.63%)
Jan 26, 2021 4.765 4.765 4.421 4.535 509,359 -0.33(-6.86%)
Jan 25, 2021 4.354 5.003 4.029 4.870 3,251,077 +0.53(+12.09%)
Jan 22, 2021 4.230 4.469 4.134 4.345 371,789 +0.05(+1.11%)
Jan 21, 2021 4.421 4.459 4.115 4.297 704,083 -0.03(-0.66%)
Jan 20, 2021 4.679 4.726 4.249 4.325 599,281 -0.25(-5.43%)
Jan 19, 2021 4.325 4.984 4.115 4.574 2,163,039 +0.32(+7.64%)
Jan 15, 2021 4.392 4.822 4.163 4.249 1,032,945 +0.03(+0.68%)
Jan 14, 2021 4.106 4.297 4.106 4.220 279,119 +0.07(+1.61%)
Jan 13, 2021 4.278 4.278 4.058 4.154 262,359 -0.08(-1.81%)
Jan 12, 2021 4.010 4.373 3.905 4.230 576,082 +0.21(+5.23%)
Jan 11, 2021 3.886 4.220 3.867 4.020 582,792 +0.11(+2.93%)
Jan 08, 2021 3.915 4.002 3.781 3.905 479,136 +0.13(+3.54%)
Jan 07, 2021 3.667 3.800 3.619 3.772 272,642 +0.17(+4.77%)
Jan 06, 2021 3.905 3.905 3.571 3.600 555,497 -0.33(-8.50%)
Jan 05, 2021 3.571 4.173 3.571 3.934 2,002,142 +0.36(+10.16%)
Jan 04, 2021 3.571 3.667 3.476 3.571 120,833 +0.06(+1.63%)
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%)
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.