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

U S Energy Corp (NQ: USEG )

1.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 28, 2017 8.498 8.507 8.487 8.307 547 -0.19(-2.25%)
Apr 27, 2017 8.397 8.757 8.397 8.498 1,470 -0.10(-1.11%)
Apr 26, 2017 8.689 8.765 7.648 8.594 5,750 -0.29(-3.23%)
Apr 25, 2017 8.880 8.880 8.603 8.880 2,920 +0.14(+1.64%)
Apr 24, 2017 8.595 9.007 8.595 8.737 2,735 +0.14(+1.67%)
Apr 21, 2017 8.689 8.859 8.498 8.594 1,300 -0.10(-1.11%)
Apr 20, 2017 8.412 8.804 8.307 8.690 1,282 +0.10(+1.12%)
Apr 19, 2017 8.675 8.975 8.212 8.594 4,273 +0.09(+1.01%)
Apr 18, 2017 8.689 9.262 8.403 8.508 2,012 -0.18(-2.09%)
Apr 17, 2017 8.594 8.964 8.594 8.689 385 -0.05(-0.55%)
Apr 13, 2017 9.262 9.556 8.594 8.737 3,890 -0.24(-2.66%)
Apr 12, 2017 9.166 9.357 8.611 8.976 2,391 -0.39(-4.18%)
Apr 11, 2017 9.166 10.12 9.166 9.367 3,819 +0.30(+3.26%)
Apr 10, 2017 8.212 11.94 8.212 9.071 74,446 +0.95(+11.63%)
Apr 07, 2017 8.259 8.594 8.117 8.126 1,403 -0.09(-1.05%)
Apr 06, 2017 8.212 8.403 8.212 8.212 1,041 -0.10(-1.15%)
Apr 05, 2017 8.212 8.498 8.130 8.307 1,708 +0.10(+1.16%)
Apr 04, 2017 8.498 8.594 8.212 8.212 1,299 -0.31(-3.59%)
Apr 03, 2017 8.562 8.785 8.516 8.517 476 +0.01(+0.11%)
Mar 31, 2017 8.498 8.785 8.426 8.508 1,269 -0.18(-2.09%)
Mar 30, 2017 8.689 8.689 8.212 8.689 2,589 +0.00(+0.00%)
Mar 29, 2017 8.304 8.689 8.126 8.689 1,608 +0.48(+5.81%)
Mar 28, 2017 8.116 8.493 7.655 8.212 2,206 +0.38(+4.88%)
Mar 27, 2017 8.212 8.307 7.734 7.830 720 -0.29(-3.53%)
Mar 24, 2017 8.217 8.307 7.830 8.116 733 +0.00(+0.00%)
Mar 23, 2017 8.307 8.349 7.750 8.116 778 +0.10(+1.19%)
Mar 22, 2017 8.672 8.672 7.662 8.021 1,681 -0.19(-2.33%)
Mar 21, 2017 8.880 8.880 7.925 8.212 2,500 +0.09(+1.15%)
Mar 20, 2017 8.680 8.680 8.116 8.118 2,038 -0.57(-6.57%)
Mar 17, 2017 8.097 8.870 7.830 8.689 7,726 +0.29(+3.41%)
Mar 16, 2017 8.021 8.403 7.640 8.403 6,022 +0.67(+8.63%)
Mar 15, 2017 7.455 8.116 7.259 7.735 13,987 +0.19(+2.57%)
Mar 14, 2017 7.543 7.543 7.161 7.541 870 +0.09(+1.26%)
Mar 13, 2017 7.639 7.639 7.448 7.448 1,171 +0.13(+1.81%)
Mar 10, 2017 7.542 7.542 7.259 7.315 2,184 -0.05(-0.64%)
Mar 09, 2017 7.161 7.638 7.161 7.362 4,331 -0.04(-0.55%)
Mar 08, 2017 7.902 7.902 7.353 7.403 3,276 -0.33(-4.27%)
Mar 07, 2017 7.352 7.830 7.352 7.733 5,127 +0.31(+4.23%)
Mar 06, 2017 7.448 7.639 7.400 7.419 2,947 -0.12(-1.61%)
Mar 03, 2017 7.556 7.639 7.448 7.540 1,035 -0.29(-3.70%)
Mar 02, 2017 7.707 8.021 7.407 7.830 6,574 -0.01(-0.12%)
Mar 01, 2017 8.116 8.116 7.734 7.839 1,317 -0.09(-1.08%)
Feb 28, 2017 8.116 8.116 7.658 7.925 2,074 -0.19(-2.35%)
Feb 27, 2017 8.100 8.116 7.734 8.116 2,497 +0.09(+1.18%)
Feb 24, 2017 8.307 8.307 8.021 8.022 3,221 -0.09(-1.16%)
Feb 23, 2017 8.731 8.784 7.639 8.116 16,896 -0.66(-7.57%)
Feb 22, 2017 8.907 9.041 8.402 8.781 5,743 -0.10(-1.12%)
Feb 21, 2017 9.023 9.061 8.689 8.880 23,609 +0.29(+3.33%)
Feb 17, 2017 8.594 8.594 8.594 0 -0.19(-2.17%)
Feb 16, 2017 9.071 9.248 8.785 8.785 6,959 -0.28(-3.14%)
Feb 15, 2017 9.168 9.279 8.689 9.069 16,453 -0.19(-2.08%)
Feb 14, 2017 9.071 9.453 9.071 9.262 3,545 -0.10(-1.02%)
Feb 13, 2017 9.548 9.548 9.071 9.357 8,306 -0.29(-2.97%)
Feb 10, 2017 9.535 9.644 9.166 9.644 4,239 +0.29(+3.06%)
Feb 09, 2017 9.412 9.821 9.166 9.357 8,134 -0.10(-1.01%)
Feb 08, 2017 9.548 10.22 9.453 9.453 8,078 -0.10(-1.00%)
Feb 07, 2017 10.22 10.22 8.794 9.548 11,712 -0.67(-6.54%)
Feb 06, 2017 10.69 10.69 10.12 10.22 4,720 -0.29(-2.73%)
Feb 03, 2017 10.31 10.79 9.739 10.50 30,641 +0.38(+3.77%)
Feb 02, 2017 9.764 10.22 9.644 10.12 9,397 +0.19(+1.92%)
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.