Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Energy Corp (NQ: USEG )

1.380 -0.060 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Dec 29, 2023 1.000 1.077 1.000 1.000 137,832 +0.00(+0.05%)
Dec 28, 2023 1.050 1.087 0.9996 0.9996 142,103 -0.08(-7.45%)
Dec 27, 2023 1.140 1.144 1.070 1.080 98,117 -0.03(-2.69%)
Dec 26, 2023 1.090 1.120 1.090 1.110 95,148 +0.02(+1.83%)
Dec 22, 2023 1.100 1.100 1.075 1.090 75,717 -0.00(-0.46%)
Dec 21, 2023 1.080 1.100 1.040 1.095 60,772 +0.01(+1.39%)
Dec 20, 2023 1.090 1.090 1.043 1.080 95,077 +0.02(+1.89%)
Dec 19, 2023 1.040 1.070 1.021 1.060 52,496 +0.01(+0.95%)
Dec 18, 2023 1.000 1.060 0.9700 1.050 103,279 +0.08(+8.65%)
Dec 15, 2023 0.9800 0.9800 0.9530 0.9664 66,009 -0.01(-1.38%)
Dec 14, 2023 0.9896 0.9896 0.9502 0.9799 92,088 +0.02(+2.61%)
Dec 13, 2023 0.9300 0.9700 0.9200 0.9550 102,733 +0.03(+3.79%)
Dec 12, 2023 1.050 1.050 0.8300 0.9201 351,294 -0.12(-11.53%)
Dec 11, 2023 1.100 1.100 1.040 1.040 117,560 -0.05(-4.59%)
Dec 08, 2023 1.070 1.100 1.070 1.090 96,746 +0.00(+0.00%)
Dec 07, 2023 1.110 1.120 1.010 1.090 105,705 -0.02(-1.80%)
Dec 06, 2023 1.130 1.130 1.100 1.110 46,390 -0.01(-0.89%)
Dec 05, 2023 1.160 1.160 1.110 1.120 49,139 -0.01(-0.88%)
Dec 04, 2023 1.100 1.154 1.100 1.130 71,277 -0.02(-1.31%)
Dec 01, 2023 1.170 1.170 1.130 1.145 50,016 -0.02(-2.14%)
Nov 30, 2023 1.190 1.190 1.115 1.170 47,180 +0.00(+0.00%)
Nov 29, 2023 1.180 1.180 1.130 1.170 32,765 +0.03(+2.63%)
Nov 28, 2023 1.186 1.186 1.130 1.140 37,356 +0.00(+0.00%)
Nov 27, 2023 1.150 1.200 1.120 1.140 44,302 -0.02(-1.72%)
Nov 24, 2023 1.190 1.190 1.150 1.160 19,833 -0.04(-3.33%)
Nov 22, 2023 1.200 1.210 1.180 1.200 16,254 +0.01(+0.84%)
Nov 21, 2023 1.200 1.210 1.190 1.190 15,101 -0.01(-0.83%)
Nov 20, 2023 1.200 1.230 1.182 1.200 16,614 +0.02(+1.69%)
Nov 17, 2023 1.160 1.190 1.160 1.180 15,915 +0.02(+1.72%)
Nov 16, 2023 1.200 1.220 1.150 1.160 44,925 -0.03(-2.52%)
Nov 15, 2023 1.190 1.220 1.180 1.190 26,550 +0.00(+0.00%)
Nov 14, 2023 1.130 1.210 1.130 1.190 32,428 +0.05(+4.39%)
Nov 13, 2023 1.220 1.220 1.140 1.140 25,224 -0.04(-3.61%)
Nov 10, 2023 1.250 1.250 1.120 1.183 87,341 +0.00(+0.23%)
Nov 09, 2023 1.250 1.260 1.120 1.180 72,527 -0.07(-5.60%)
Nov 08, 2023 1.260 1.280 1.250 1.250 53,199 +0.00(+0.00%)
Nov 07, 2023 1.310 1.370 1.250 1.250 115,733 -0.06(-4.58%)
Nov 06, 2023 1.390 1.400 1.300 1.310 79,185 -0.09(-6.43%)
Nov 03, 2023 1.400 1.440 1.376 1.400 81,897 +0.00(+0.00%)
Nov 02, 2023 1.430 1.450 1.370 1.400 186,639 -0.04(-2.78%)
Nov 01, 2023 1.430 1.470 1.400 1.440 47,800 -0.01(-0.69%)
Oct 31, 2023 1.400 1.450 1.400 1.450 87,675 +0.02(+1.40%)
Oct 30, 2023 1.540 1.549 1.420 1.430 130,053 -0.11(-7.12%)
Oct 27, 2023 1.440 1.550 1.380 1.540 263,351 +0.13(+9.19%)
Oct 26, 2023 1.350 1.440 1.320 1.410 86,247 +0.03(+2.17%)
Oct 25, 2023 1.340 1.400 1.290 1.380 136,113 +0.05(+3.76%)
Oct 24, 2023 1.340 1.380 1.330 1.330 27,923 -0.02(-1.48%)
Oct 23, 2023 1.400 1.400 1.320 1.350 39,707 -0.03(-2.17%)
Oct 20, 2023 1.440 1.440 1.350 1.380 56,259 -0.04(-2.82%)
Oct 19, 2023 1.420 1.460 1.380 1.420 110,735 +0.00(+0.21%)
Oct 18, 2023 1.380 1.530 1.380 1.417 178,466 +0.04(+2.68%)
Oct 17, 2023 1.410 1.430 1.380 1.380 45,885 -0.02(-1.43%)
Oct 16, 2023 1.380 1.440 1.377 1.400 93,700 +0.01(+0.72%)
Oct 13, 2023 1.380 1.440 1.350 1.390 104,799 +0.07(+5.18%)
Oct 12, 2023 1.390 1.390 1.310 1.322 22,966 -0.04(-2.82%)
Oct 11, 2023 1.300 1.390 1.300 1.360 58,081 +0.05(+3.82%)
Oct 10, 2023 1.330 1.370 1.310 1.310 42,593 -0.06(-4.38%)
Oct 09, 2023 1.360 1.420 1.290 1.370 157,284 +0.14(+11.38%)
Oct 06, 2023 1.280 1.280 1.230 1.230 11,409 -0.03(-2.38%)
Oct 05, 2023 1.260 1.281 1.250 1.260 21,364 -0.01(-0.79%)
Oct 04, 2023 1.280 1.280 1.250 1.270 18,324 -0.01(-0.78%)
Oct 03, 2023 1.320 1.350 1.230 1.280 73,182 -0.05(-3.76%)
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.