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 (%)
May 31, 2023 1.410 1.440 1.410 1.420 39,921 +0.01(+0.71%)
May 30, 2023 1.450 1.460 1.385 1.410 53,309 -0.02(-1.40%)
May 26, 2023 1.411 1.480 1.411 1.430 67,129 +0.01(+0.70%)
May 25, 2023 1.480 1.480 1.410 1.420 45,422 -0.05(-3.40%)
May 24, 2023 1.480 1.480 1.430 1.470 29,185 +0.01(+0.68%)
May 23, 2023 1.470 1.489 1.420 1.460 75,518 +0.01(+1.04%)
May 22, 2023 1.390 1.465 1.380 1.445 60,727 +0.05(+3.21%)
May 19, 2023 1.390 1.400 1.370 1.400 78,253 +0.05(+3.70%)
May 18, 2023 1.300 1.390 1.300 1.350 93,003 +0.04(+3.25%)
May 17, 2023 1.298 1.327 1.298 1.308 38,679 +0.01(+0.76%)
May 16, 2023 1.298 1.308 1.288 1.298 34,859 +0.02(+1.54%)
May 15, 2023 1.298 1.308 1.278 1.278 25,750 +0.00(+0.00%)
May 12, 2023 1.288 1.322 1.278 1.278 66,788 +0.00(+0.00%)
May 11, 2023 1.288 1.327 1.278 1.278 75,860 -0.02(-1.52%)
May 10, 2023 1.337 1.337 1.278 1.298 36,074 -0.03(-2.22%)
May 09, 2023 1.357 1.357 1.298 1.327 31,139 -0.01(-0.74%)
May 08, 2023 1.298 1.347 1.298 1.337 48,474 +0.03(+2.64%)
May 05, 2023 1.317 1.337 1.288 1.303 50,810 +0.00(+0.38%)
May 04, 2023 1.347 1.347 1.278 1.298 54,286 -0.05(-3.65%)
May 03, 2023 1.298 1.357 1.258 1.347 161,181 +0.07(+5.38%)
May 02, 2023 1.386 1.386 1.278 1.278 127,155 -0.12(-8.45%)
May 01, 2023 1.347 1.396 1.319 1.396 170,033 +0.04(+2.90%)
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%)
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.