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, 2017 7.737 7.737 6.973 7.701 10,215 -0.19(-2.44%)
May 30, 2017 8.215 8.215 7.833 7.894 4,648 -0.32(-3.91%)
May 26, 2017 8.501 8.883 8.215 8.215 11,594 +0.00(+0.00%)
May 25, 2017 8.310 8.691 7.838 8.215 16,732 -0.10(-1.15%)
May 24, 2017 9.074 9.648 7.941 8.310 43,667 -0.62(-6.95%)
May 23, 2017 7.613 9.265 7.613 8.931 59,152 +1.18(+15.29%)
May 22, 2017 7.833 8.024 7.642 7.747 2,565 -0.09(-1.10%)
May 19, 2017 8.024 8.024 7.702 7.833 671 -0.10(-1.20%)
May 18, 2017 8.119 8.119 7.642 7.928 715 +0.29(+3.75%)
May 17, 2017 7.913 8.203 7.451 7.642 1,430 -0.48(-5.88%)
May 16, 2017 8.215 8.501 7.546 8.119 1,471 +0.10(+1.19%)
May 15, 2017 7.737 8.597 7.164 8.024 3,436 +0.29(+3.70%)
May 12, 2017 8.596 8.596 7.307 7.737 2,236 -0.06(-0.76%)
May 11, 2017 7.260 8.425 7.260 7.796 7,085 +0.63(+8.83%)
May 10, 2017 9.552 9.552 6.400 7.164 56,563 -2.02(-21.96%)
May 09, 2017 9.743 9.934 8.597 9.180 2,994 -0.28(-2.93%)
May 08, 2017 9.552 10.13 9.265 9.457 2,725 +0.24(+2.59%)
May 05, 2017 9.552 10.01 8.979 9.218 4,277 -0.14(-1.53%)
May 04, 2017 9.457 9.552 8.941 9.361 4,759 +0.38(+4.26%)
May 03, 2017 8.979 9.351 8.741 8.979 3,894 +0.19(+2.17%)
May 02, 2017 8.501 9.157 8.406 8.788 3,475 -0.02(-0.21%)
May 01, 2017 8.369 9.065 8.310 8.807 1,643 +0.50(+5.97%)
Apr 28, 2017 8.501 8.510 8.490 8.310 547 -0.19(-2.25%)
Apr 27, 2017 8.400 8.760 8.400 8.501 1,470 -0.10(-1.11%)
Apr 26, 2017 8.692 8.769 7.651 8.597 5,748 -0.29(-3.23%)
Apr 25, 2017 8.883 8.883 8.606 8.883 2,919 +0.14(+1.64%)
Apr 24, 2017 8.598 9.010 8.598 8.740 2,734 +0.14(+1.67%)
Apr 21, 2017 8.692 8.862 8.501 8.597 1,299 -0.10(-1.11%)
Apr 20, 2017 8.415 8.807 8.310 8.693 1,282 +0.10(+1.12%)
Apr 19, 2017 8.678 8.978 8.215 8.597 4,271 +0.09(+1.01%)
Apr 18, 2017 8.692 9.265 8.406 8.511 2,011 -0.18(-2.09%)
Apr 17, 2017 8.597 8.967 8.597 8.692 385 -0.05(-0.55%)
Apr 13, 2017 9.265 9.560 8.597 8.740 3,889 -0.24(-2.66%)
Apr 12, 2017 9.170 9.361 8.614 8.979 2,390 -0.39(-4.18%)
Apr 11, 2017 9.170 10.13 9.170 9.371 3,818 +0.30(+3.26%)
Apr 10, 2017 8.215 11.94 8.215 9.074 74,418 +0.95(+11.63%)
Apr 07, 2017 8.263 8.597 8.120 8.129 1,402 -0.09(-1.05%)
Apr 06, 2017 8.215 8.406 8.215 8.215 1,040 -0.10(-1.15%)
Apr 05, 2017 8.215 8.501 8.134 8.310 1,708 +0.10(+1.16%)
Apr 04, 2017 8.501 8.597 8.215 8.215 1,299 -0.31(-3.59%)
Apr 03, 2017 8.565 8.788 8.519 8.520 476 +0.01(+0.11%)
Mar 31, 2017 8.501 8.788 8.429 8.511 1,268 -0.18(-2.09%)
Mar 30, 2017 8.692 8.692 8.215 8.692 2,588 +0.00(+0.00%)
Mar 29, 2017 8.307 8.692 8.129 8.692 1,607 +0.48(+5.81%)
Mar 28, 2017 8.119 8.497 7.658 8.215 2,205 +0.38(+4.88%)
Mar 27, 2017 8.215 8.310 7.737 7.833 720 -0.29(-3.53%)
Mar 24, 2017 8.220 8.310 7.833 8.119 733 +0.00(+0.00%)
Mar 23, 2017 8.310 8.352 7.753 8.119 777 +0.10(+1.19%)
Mar 22, 2017 8.675 8.675 7.665 8.024 1,680 -0.19(-2.33%)
Mar 21, 2017 8.883 8.883 7.928 8.215 2,499 +0.09(+1.15%)
Mar 20, 2017 8.683 8.683 8.119 8.121 2,038 -0.57(-6.57%)
Mar 17, 2017 8.100 8.874 7.833 8.692 7,723 +0.29(+3.41%)
Mar 16, 2017 8.024 8.406 7.643 8.406 6,019 +0.67(+8.63%)
Mar 15, 2017 7.458 8.119 7.261 7.738 13,982 +0.19(+2.57%)
Mar 14, 2017 7.546 7.546 7.164 7.544 870 +0.09(+1.26%)
Mar 13, 2017 7.642 7.642 7.451 7.451 1,171 +0.13(+1.81%)
Mar 10, 2017 7.545 7.545 7.261 7.318 2,184 -0.05(-0.64%)
Mar 09, 2017 7.164 7.641 7.164 7.365 4,329 -0.04(-0.55%)
Mar 08, 2017 7.905 7.905 7.356 7.406 3,274 -0.33(-4.27%)
Mar 07, 2017 7.355 7.833 7.355 7.736 5,125 +0.31(+4.23%)
Mar 06, 2017 7.451 7.642 7.403 7.422 2,946 -0.12(-1.61%)
Mar 03, 2017 7.559 7.642 7.451 7.543 1,034 -0.29(-3.70%)
Mar 02, 2017 7.709 8.024 7.410 7.833 6,572 -0.01(-0.12%)
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.