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 (%)
Aug 31, 2017 7.352 7.734 7.171 7.258 6,916 +0.19(+2.72%)
Aug 30, 2017 6.880 7.245 6.880 7.066 364 -0.38(-5.13%)
Aug 29, 2017 7.351 7.448 6.879 7.448 2,268 +0.33(+4.70%)
Aug 28, 2017 7.543 7.652 6.875 7.114 2,997 -0.14(-1.97%)
Aug 25, 2017 7.161 7.279 7.161 7.257 967 +0.10(+1.33%)
Aug 24, 2017 7.257 7.536 6.875 7.161 1,818 +0.19(+2.74%)
Aug 23, 2017 7.257 7.257 6.779 6.970 1,650 -0.29(-3.95%)
Aug 22, 2017 7.103 7.257 6.875 7.257 385 +0.10(+1.33%)
Aug 21, 2017 6.970 8.021 6.969 7.161 8,030 +0.19(+2.74%)
Aug 18, 2017 6.684 6.970 6.684 6.970 930 +0.18(+2.67%)
Aug 17, 2017 6.719 7.065 6.719 6.789 157 -0.09(-1.25%)
Aug 16, 2017 7.066 7.161 6.875 6.875 2,093 -0.11(-1.50%)
Aug 15, 2017 6.684 7.046 6.684 6.980 1,066 +0.39(+5.94%)
Aug 14, 2017 6.588 6.875 6.588 6.588 416 -0.19(-2.82%)
Aug 11, 2017 6.684 7.066 6.684 6.779 5,537 -0.02(-0.28%)
Aug 10, 2017 6.684 6.875 6.684 6.798 468 +0.10(+1.42%)
Aug 09, 2017 6.684 6.779 6.684 6.703 379 -0.09(-1.27%)
Aug 08, 2017 6.818 6.875 6.789 6.789 448 +0.01(+0.13%)
Aug 07, 2017 6.774 7.065 6.774 6.780 1,277 -0.19(-2.73%)
Aug 04, 2017 6.607 7.257 6.607 6.970 8,012 +0.29(+4.29%)
Aug 03, 2017 6.684 6.687 6.493 6.684 992 -0.10(-1.41%)
Aug 02, 2017 6.967 6.967 6.779 6.779 296 +0.00(+0.00%)
Aug 01, 2017 7.066 7.066 6.685 6.779 186 -0.38(-5.33%)
Jul 31, 2017 7.161 7.161 6.686 7.161 664 +0.33(+4.90%)
Jul 28, 2017 6.986 6.986 6.827 6.827 225 -0.33(-4.65%)
Jul 27, 2017 6.876 7.160 6.684 7.160 3,340 +0.13(+1.89%)
Jul 26, 2017 7.257 7.257 6.970 7.028 1,597 -0.09(-1.21%)
Jul 25, 2017 7.066 7.257 6.970 7.114 2,951 +0.04(+0.54%)
Jul 24, 2017 6.875 7.075 6.684 7.075 1,864 +0.01(+0.14%)
Jul 21, 2017 6.732 7.066 6.732 7.066 1,596 +0.23(+3.34%)
Jul 20, 2017 7.031 7.065 6.813 6.838 200 -0.04(-0.54%)
Jul 19, 2017 6.968 7.058 6.827 6.875 321 +0.00(+0.00%)
Jul 18, 2017 6.697 6.876 6.696 6.875 474 +0.19(+2.86%)
Jul 17, 2017 6.684 7.065 6.684 6.684 614 +0.05(+0.72%)
Jul 14, 2017 6.771 6.771 6.636 6.636 36 -0.11(-1.67%)
Jul 13, 2017 6.637 6.762 6.493 6.749 2,578 -0.13(-1.83%)
Jul 12, 2017 6.789 7.077 6.588 6.875 3,272 +0.00(+0.00%)
Jul 11, 2017 6.636 7.257 6.636 6.875 6,846 +0.17(+2.56%)
Jul 10, 2017 6.798 6.875 6.703 6.703 527 -0.26(-3.70%)
Jul 07, 2017 6.417 7.304 6.216 6.961 9,234 +0.42(+6.44%)
Jul 06, 2017 6.493 6.540 6.397 6.540 291 +0.04(+0.57%)
Jul 05, 2017 6.397 6.581 6.397 6.502 270 +0.10(+1.49%)
Jul 03, 2017 6.312 6.489 6.206 6.407 1,107 -0.09(-1.32%)
Jun 30, 2017 6.779 6.779 6.301 6.493 1,961 -0.19(-2.86%)
Jun 29, 2017 6.684 7.161 6.493 6.684 7,916 +0.48(+7.69%)
Jun 28, 2017 6.122 6.396 6.111 6.206 985 +0.10(+1.56%)
Jun 27, 2017 6.112 6.361 6.111 6.111 863 -0.10(-1.54%)
Jun 26, 2017 6.579 6.579 6.111 6.206 2,770 -0.14(-2.26%)
Jun 23, 2017 6.684 6.684 5.729 6.350 3,311 -0.43(-6.34%)
Jun 22, 2017 6.970 6.970 6.588 6.779 4,062 -0.19(-2.74%)
Jun 21, 2017 7.246 7.256 6.970 6.970 2,783 -0.29(-3.95%)
Jun 20, 2017 7.448 7.448 7.161 7.257 1,764 -0.05(-0.65%)
Jun 19, 2017 7.257 7.367 7.257 7.305 1,424 +0.14(+2.00%)
Jun 16, 2017 7.066 7.173 7.066 7.161 1,283 +0.19(+2.74%)
Jun 15, 2017 7.519 7.519 6.970 6.970 2,137 -0.19(-2.67%)
Jun 14, 2017 7.460 7.472 7.161 7.161 650 -0.10(-1.33%)
Jun 13, 2017 7.448 7.639 7.171 7.258 1,363 +0.01(+0.09%)
Jun 12, 2017 7.519 7.519 7.214 7.251 819 +0.09(+1.25%)
Jun 09, 2017 7.257 7.448 7.161 7.161 1,999 -0.25(-3.35%)
Jun 08, 2017 7.639 7.639 7.161 7.410 923 +0.06(+0.79%)
Jun 07, 2017 7.448 7.519 6.970 7.351 3,085 -0.10(-1.29%)
Jun 06, 2017 7.161 7.471 7.161 7.448 1,353 +0.19(+2.63%)
Jun 05, 2017 7.161 7.639 7.161 7.257 3,805 -0.39(-5.12%)
Jun 02, 2017 7.734 7.830 7.473 7.648 3,563 -0.10(-1.23%)
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.