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

U S Energy Corp (NQ: USEG )

1.110 -0.010 (-0.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 29, 2020 6.629 6.629 5.340 6.142 69,827 -0.16(-2.58%)
May 28, 2020 5.540 6.686 5.521 6.304 354,817 +0.72(+12.82%)
May 27, 2020 5.655 5.664 5.263 5.588 40,169 -0.08(-1.35%)
May 26, 2020 5.301 5.731 4.919 5.664 153,691 +0.39(+7.43%)
May 22, 2020 5.330 5.349 5.088 5.273 34,547 -0.09(-1.60%)
May 21, 2020 5.636 5.731 5.063 5.359 191,931 +0.33(+6.65%)
May 20, 2020 4.929 5.196 4.728 5.024 143,581 +0.24(+4.99%)
May 19, 2020 5.110 5.110 4.671 4.786 49,894 -0.15(-3.09%)
May 18, 2020 5.177 5.200 4.728 4.938 39,985 +0.09(+1.87%)
May 15, 2020 5.454 6.639 4.442 4.848 194,722 +0.03(+0.69%)
May 14, 2020 4.394 4.967 4.117 4.814 56,874 +0.06(+1.31%)
May 13, 2020 4.938 5.387 4.585 4.752 39,517 -0.11(-2.26%)
May 12, 2020 4.824 5.301 4.805 4.862 45,566 +0.13(+2.83%)
May 11, 2020 4.690 5.254 4.690 4.728 41,717 +0.14(+3.12%)
May 08, 2020 4.996 5.177 4.585 4.585 28,894 -0.15(-3.23%)
May 07, 2020 4.671 5.674 4.642 4.738 70,742 +0.10(+2.06%)
May 06, 2020 4.537 4.681 4.442 4.642 28,203 +0.02(+0.41%)
May 05, 2020 4.604 5.244 4.442 4.623 216,661 +0.23(+5.22%)
May 04, 2020 3.104 4.967 3.047 4.394 1,022,685 +1.39(+46.03%)
May 01, 2020 3.038 3.038 2.980 3.009 2,198 -0.04(-1.22%)
Apr 30, 2020 3.038 3.123 2.875 3.046 5,586 -0.04(-1.27%)
Apr 29, 2020 3.038 3.162 2.837 3.085 18,279 +0.02(+0.55%)
Apr 28, 2020 3.038 3.229 3.038 3.068 1,872 -0.14(-4.26%)
Apr 27, 2020 3.315 3.315 3.009 3.205 2,014 -0.11(-3.31%)
Apr 24, 2020 3.238 3.630 2.932 3.315 24,078 +0.27(+8.94%)
Apr 23, 2020 3.028 3.353 2.875 3.043 11,759 +0.14(+4.95%)
Apr 22, 2020 2.913 3.152 2.818 2.899 14,782 +0.11(+4.04%)
Apr 21, 2020 3.167 3.334 2.770 2.787 21,455 -0.22(-7.39%)
Apr 20, 2020 3.295 3.391 3.009 3.009 9,653 -0.24(-7.35%)
Apr 17, 2020 3.104 3.410 3.104 3.248 3,664 +0.03(+0.89%)
Apr 16, 2020 3.276 3.343 2.920 3.219 10,702 +0.35(+12.33%)
Apr 15, 2020 2.866 3.343 2.866 2.866 6,408 -0.48(-14.29%)
Apr 14, 2020 3.391 3.534 3.343 3.343 3,623 -0.17(-4.89%)
Apr 13, 2020 3.372 3.534 3.372 3.515 1,749 +0.18(+5.33%)
Apr 09, 2020 3.290 3.993 3.171 3.337 24,811 +0.19(+6.19%)
Apr 08, 2020 3.212 3.212 3.042 3.143 7,176 +0.15(+5.11%)
Apr 07, 2020 3.181 3.496 2.990 2.990 6,780 +0.08(+2.62%)
Apr 06, 2020 3.104 3.176 2.866 2.914 3,785 -0.14(-4.68%)
Apr 03, 2020 3.343 3.898 2.866 3.057 22,089 -0.17(-5.21%)
Apr 02, 2020 2.522 3.612 2.522 3.225 26,276 +0.48(+17.63%)
Apr 01, 2020 3.276 3.276 2.741 2.741 1,174 -0.22(-7.42%)
Mar 31, 2020 2.741 2.961 2.722 2.961 2,117 +0.23(+8.39%)
Mar 30, 2020 2.847 2.847 2.732 2.732 474 -0.16(-5.61%)
Mar 27, 2020 3.181 3.181 2.722 2.894 6,700 -0.30(-9.28%)
Mar 26, 2020 3.267 3.534 2.875 3.190 10,489 +0.13(+4.18%)
Mar 25, 2020 2.474 4.776 2.464 3.062 25,724 +0.58(+23.31%)
Mar 24, 2020 2.818 3.305 2.398 2.484 2,890 +0.13(+5.69%)
Mar 23, 2020 3.343 3.343 2.340 2.350 6,618 -0.05(-1.99%)
Mar 20, 2020 2.426 2.426 2.398 2.398 942 +0.05(+2.03%)
Mar 19, 2020 2.675 2.684 2.350 2.350 21,069 +0.02(+0.80%)
Mar 18, 2020 2.579 2.579 2.331 2.331 2,206 -0.26(-9.88%)
Mar 17, 2020 2.799 2.904 2.579 2.587 6,890 -0.23(-8.20%)
Mar 16, 2020 3.171 3.424 2.818 2.818 11,279 -0.09(-2.96%)
Mar 13, 2020 2.913 2.928 2.904 2.904 1,046 -0.01(-0.33%)
Mar 12, 2020 2.967 2.967 2.866 2.913 2,584 -0.16(-5.28%)
Mar 11, 2020 3.248 3.248 2.961 3.076 1,839 -0.22(-6.67%)
Mar 10, 2020 3.362 3.362 3.284 3.295 3,165 -0.32(-8.97%)
Mar 09, 2020 3.996 3.996 2.961 3.620 6,895 -0.33(-8.45%)
Mar 06, 2020 4.585 4.585 3.935 3.955 2,826 +0.28(+7.53%)
Mar 05, 2020 3.706 3.935 3.678 3.678 8,320 -0.10(-2.53%)
Mar 04, 2020 3.961 4.184 3.659 3.773 7,735 -0.24(-5.95%)
Mar 03, 2020 3.931 4.069 3.582 4.012 13,456 -0.02(-0.47%)
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.