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 (%)
Apr 28, 2023 1.308 1.357 1.298 1.357 104,829 +0.06(+4.55%)
Apr 27, 2023 1.337 1.376 1.298 1.298 208,379 +0.03(+2.33%)
Apr 26, 2023 1.268 1.268 1.229 1.268 95,340 +0.01(+0.78%)
Apr 25, 2023 1.317 1.317 1.240 1.258 66,777 -0.08(-5.88%)
Apr 24, 2023 1.258 1.337 1.239 1.337 165,856 +0.09(+7.09%)
Apr 21, 2023 1.239 1.268 1.239 1.249 65,932 -0.02(-1.55%)
Apr 20, 2023 1.288 1.288 1.249 1.268 53,142 -0.02(-1.53%)
Apr 19, 2023 1.268 1.308 1.239 1.288 127,162 +0.01(+0.77%)
Apr 18, 2023 1.249 1.298 1.234 1.278 137,675 -0.01(-0.76%)
Apr 17, 2023 1.298 1.298 1.229 1.288 218,881 +0.01(+0.77%)
Apr 14, 2023 1.327 1.359 1.199 1.278 486,370 -0.08(-5.80%)
Apr 13, 2023 1.406 1.406 1.337 1.357 255,189 -0.02(-1.43%)
Apr 12, 2023 1.425 1.445 1.342 1.376 325,506 -0.07(-4.76%)
Apr 11, 2023 1.357 1.475 1.327 1.445 330,458 +0.11(+8.09%)
Apr 10, 2023 1.396 1.406 1.337 1.337 273,343 -0.06(-4.23%)
Apr 06, 2023 1.465 1.465 1.327 1.396 617,719 -0.09(-5.96%)
Apr 05, 2023 1.573 1.593 1.435 1.484 806,164 -0.15(-9.04%)
Apr 04, 2023 1.829 1.829 1.622 1.632 2,115,194 -0.09(-5.14%)
Apr 03, 2023 2.064 2.644 1.652 1.720 16,157,225 -0.01(-0.57%)
Mar 31, 2023 1.740 1.760 1.701 1.730 19,391 +0.03(+2.03%)
Mar 30, 2023 1.750 1.770 1.691 1.696 13,964 +0.02(+1.47%)
Mar 29, 2023 1.730 1.799 1.671 1.671 61,576 -0.09(-5.03%)
Mar 28, 2023 1.770 1.819 1.750 1.760 52,345 -0.05(-2.72%)
Mar 27, 2023 1.740 1.809 1.728 1.809 30,181 +0.08(+4.55%)
Mar 24, 2023 1.730 1.740 1.671 1.730 22,342 +0.04(+2.33%)
Mar 23, 2023 1.770 1.779 1.632 1.691 75,567 -0.04(-2.27%)
Mar 22, 2023 1.760 1.770 1.730 1.730 14,566 -0.05(-2.76%)
Mar 21, 2023 1.740 1.819 1.730 1.779 26,767 +0.01(+0.56%)
Mar 20, 2023 1.770 1.819 1.730 1.770 27,232 +0.07(+4.05%)
Mar 17, 2023 1.858 1.868 1.701 1.701 83,610 -0.14(-7.49%)
Mar 16, 2023 1.760 1.838 1.760 1.838 24,554 +0.03(+1.63%)
Mar 15, 2023 2.045 2.045 1.770 1.809 109,529 -0.20(-9.80%)
Mar 14, 2023 2.064 2.064 1.986 2.005 25,227 -0.04(-1.92%)
Mar 13, 2023 2.055 2.074 1.966 2.045 34,294 +0.07(+3.48%)
Mar 10, 2023 2.015 2.035 1.946 1.976 33,117 -0.06(-2.90%)
Mar 09, 2023 2.084 2.133 1.996 2.035 18,725 -0.04(-1.90%)
Mar 08, 2023 2.094 2.163 2.055 2.074 51,292 +0.00(+0.00%)
Mar 07, 2023 2.114 2.114 2.055 2.074 19,191 -0.04(-1.87%)
Mar 06, 2023 2.114 2.153 2.094 2.114 95,969 +0.01(+0.47%)
Mar 03, 2023 1.996 2.173 1.996 2.104 51,462 +0.06(+2.88%)
Mar 02, 2023 2.094 2.094 1.878 2.045 208,468 -0.05(-2.35%)
Mar 01, 2023 2.133 2.138 2.077 2.094 38,646 -0.03(-1.39%)
Feb 28, 2023 2.212 2.258 2.123 2.123 37,463 -0.04(-1.82%)
Feb 27, 2023 2.202 2.222 2.163 2.163 40,893 -0.05(-2.22%)
Feb 24, 2023 2.232 2.232 2.182 2.212 21,313 -0.01(-0.44%)
Feb 23, 2023 2.291 2.294 2.187 2.222 21,323 +0.01(+0.44%)
Feb 22, 2023 2.310 2.310 2.212 2.212 24,376 -0.06(-2.81%)
Feb 21, 2023 2.340 2.344 2.261 2.276 31,053 -0.00(-0.22%)
Feb 17, 2023 2.281 2.281 2.261 2.281 51,109 +0.01(+0.43%)
Feb 16, 2023 2.310 2.350 2.232 2.271 43,768 -0.03(-1.28%)
Feb 15, 2023 2.330 2.330 2.261 2.300 18,992 -0.02(-0.85%)
Feb 14, 2023 2.359 2.359 2.241 2.320 30,658 +0.00(+0.00%)
Feb 13, 2023 2.350 2.409 2.300 2.320 71,239 -0.03(-1.26%)
Feb 10, 2023 2.389 2.413 2.310 2.350 52,964 +0.05(+2.14%)
Feb 09, 2023 2.428 2.428 2.281 2.300 46,465 -0.06(-2.40%)
Feb 08, 2023 2.406 2.406 2.337 2.357 25,821 -0.01(-0.41%)
Feb 07, 2023 2.406 2.406 2.357 2.367 25,588 +0.01(+0.41%)
Feb 06, 2023 2.396 2.425 2.357 2.357 18,292 -0.01(-0.41%)
Feb 03, 2023 2.396 2.445 2.347 2.367 49,396 +0.01(+0.25%)
Feb 02, 2023 2.386 2.425 2.337 2.361 68,982 -0.02(-0.66%)
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.