Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Energy Corp (NQ: USEG )

1.040 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Oct 31, 2017 11.46 11.46 10.51 11.18 8,624 -0.28(-2.43%)
Oct 30, 2017 11.56 11.97 10.51 11.45 8,026 -0.01(-0.07%)
Oct 27, 2017 11.84 11.84 10.70 11.46 10,389 -0.29(-2.44%)
Oct 26, 2017 12.04 12.61 11.56 11.75 14,705 -0.10(-0.81%)
Oct 25, 2017 12.61 12.61 11.27 11.84 51,513 -0.86(-6.77%)
Oct 24, 2017 9.839 15.19 9.839 12.70 511,804 +3.06(+31.68%)
Oct 23, 2017 9.552 9.648 9.361 9.648 4,673 +0.10(+1.00%)
Oct 20, 2017 10.13 10.31 9.539 9.552 4,568 -0.57(-5.66%)
Oct 19, 2017 9.934 10.22 9.839 10.13 4,120 +0.10(+0.95%)
Oct 18, 2017 9.285 10.41 9.266 10.03 18,759 +0.86(+9.36%)
Oct 17, 2017 8.884 9.743 8.883 9.171 6,228 +0.10(+1.06%)
Oct 16, 2017 9.189 9.265 8.883 9.074 4,820 -0.41(-4.35%)
Oct 13, 2017 9.075 9.934 8.883 9.487 16,669 +0.22(+2.39%)
Oct 12, 2017 9.170 9.648 8.613 9.265 3,077 +0.00(+0.00%)
Oct 11, 2017 9.934 9.934 9.074 9.265 5,192 -0.57(-5.83%)
Oct 10, 2017 8.883 9.075 9.839 27,268 +0.96(+10.75%)
Oct 09, 2017 8.883 9.552 8.310 8.883 9,871 -0.02(-0.28%)
Oct 06, 2017 8.788 9.934 8.788 8.908 26,267 -0.17(-1.83%)
Oct 05, 2017 7.928 13.07 7.904 9.074 170,266 +1.91(+26.67%)
Oct 04, 2017 6.973 7.242 6.973 7.164 650 -0.19(-2.60%)
Oct 03, 2017 7.040 7.546 6.878 7.355 2,097 +0.19(+2.67%)
Oct 02, 2017 7.355 7.355 7.070 7.164 1,700 -0.19(-2.60%)
Sep 29, 2017 6.778 7.355 6.734 7.355 6,285 +0.48(+6.99%)
Sep 28, 2017 6.925 7.022 6.782 6.875 2,619 -0.05(-0.73%)
Sep 27, 2017 6.782 7.164 6.782 6.925 3,035 -0.15(-2.16%)
Sep 26, 2017 7.357 7.537 7.069 7.078 3,678 -0.28(-3.79%)
Sep 25, 2017 8.119 8.119 7.165 7.357 4,271 -0.28(-3.72%)
Sep 22, 2017 7.391 7.642 7.391 7.642 432 +0.29(+3.90%)
Sep 21, 2017 7.625 7.625 7.260 7.355 1,758 -0.19(-2.53%)
Sep 20, 2017 7.355 7.632 7.355 7.546 514 -0.10(-1.25%)
Sep 19, 2017 7.928 7.928 7.614 7.642 1,216 +0.10(+1.27%)
Sep 18, 2017 8.023 8.023 7.451 7.546 615 -0.48(-5.94%)
Sep 15, 2017 8.024 8.024 7.165 8.023 5,008 +0.17(+2.20%)
Sep 14, 2017 7.928 8.024 7.738 7.850 970 +0.02(+0.21%)
Sep 13, 2017 7.928 7.928 7.833 7.834 251 +0.00(+0.01%)
Sep 12, 2017 7.737 7.928 7.642 7.833 845 +0.19(+2.50%)
Sep 11, 2017 7.648 7.737 7.164 7.642 845 +0.36(+4.90%)
Sep 08, 2017 7.088 7.872 7.088 7.284 1,243 -0.17(-2.23%)
Sep 07, 2017 7.261 7.689 7.088 7.451 4,084 -0.10(-1.27%)
Sep 06, 2017 7.641 7.641 7.069 7.546 307 +0.48(+6.76%)
Sep 05, 2017 7.260 7.737 6.973 7.069 2,588 -0.33(-4.52%)
Sep 01, 2017 7.928 7.355 7.403 921 +0.14(+1.96%)
Aug 31, 2017 7.355 7.737 7.174 7.261 6,913 +0.19(+2.72%)
Aug 30, 2017 6.882 7.248 6.882 7.069 363 -0.38(-5.13%)
Aug 29, 2017 7.354 7.451 6.881 7.451 2,267 +0.33(+4.70%)
Aug 28, 2017 7.546 7.655 6.877 7.116 2,996 -0.14(-1.97%)
Aug 25, 2017 7.164 7.282 7.164 7.260 967 +0.10(+1.33%)
Aug 24, 2017 7.260 7.538 6.877 7.164 1,818 +0.19(+2.74%)
Aug 23, 2017 7.260 7.260 6.782 6.973 1,650 -0.29(-3.95%)
Aug 22, 2017 7.106 7.260 6.877 7.260 385 +0.10(+1.33%)
Aug 21, 2017 6.973 8.024 6.972 7.164 8,026 +0.19(+2.74%)
Aug 18, 2017 6.686 6.973 6.686 6.973 929 +0.18(+2.67%)
Aug 17, 2017 6.722 7.068 6.722 6.792 157 -0.09(-1.25%)
Aug 16, 2017 7.069 7.164 6.877 6.877 2,092 -0.11(-1.50%)
Aug 15, 2017 6.686 7.048 6.686 6.983 1,066 +0.39(+5.94%)
Aug 14, 2017 6.591 6.877 6.591 6.591 416 -0.19(-2.82%)
Aug 11, 2017 6.686 7.069 6.686 6.782 5,535 -0.02(-0.28%)
Aug 10, 2017 6.686 6.877 6.686 6.801 468 +0.10(+1.42%)
Aug 09, 2017 6.686 6.782 6.686 6.706 379 -0.09(-1.27%)
Aug 08, 2017 6.820 6.877 6.792 6.792 447 +0.01(+0.13%)
Aug 07, 2017 6.776 7.068 6.776 6.783 1,277 -0.19(-2.73%)
Aug 04, 2017 6.609 7.260 6.609 6.973 8,008 +0.29(+4.29%)
Aug 03, 2017 6.686 6.689 6.495 6.686 992 -0.10(-1.41%)
Aug 02, 2017 6.970 6.970 6.782 6.782 296 +0.00(+0.00%)
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.