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

U S Energy Corp (NQ: USEG )

1.119 +0.009 (+0.81%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 24, 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 (%)
Jul 31, 2017 7.164 7.164 6.688 7.164 663 +0.33(+4.90%)
Jul 28, 2017 6.988 6.988 6.830 6.830 225 -0.33(-4.65%)
Jul 27, 2017 6.878 7.163 6.686 7.163 3,339 +0.13(+1.89%)
Jul 26, 2017 7.260 7.260 6.973 7.030 1,597 -0.09(-1.21%)
Jul 25, 2017 7.069 7.260 6.973 7.116 2,950 +0.04(+0.54%)
Jul 24, 2017 6.877 7.078 6.686 7.078 1,864 +0.01(+0.14%)
Jul 21, 2017 6.734 7.069 6.734 7.069 1,595 +0.23(+3.34%)
Jul 20, 2017 7.033 7.068 6.815 6.840 200 -0.04(-0.54%)
Jul 19, 2017 6.971 7.061 6.830 6.877 321 +0.00(+0.00%)
Jul 18, 2017 6.700 6.878 6.699 6.877 473 +0.19(+2.86%)
Jul 17, 2017 6.686 7.068 6.686 6.686 614 +0.05(+0.72%)
Jul 14, 2017 6.774 6.774 6.639 6.639 36 -0.11(-1.67%)
Jul 13, 2017 6.640 6.765 6.495 6.751 2,577 -0.13(-1.83%)
Jul 12, 2017 6.792 7.080 6.591 6.877 3,271 +0.00(+0.00%)
Jul 11, 2017 6.639 7.260 6.639 6.877 6,843 +0.17(+2.56%)
Jul 10, 2017 6.801 6.877 6.706 6.706 527 -0.26(-3.70%)
Jul 07, 2017 6.419 7.306 6.218 6.963 9,231 +0.42(+6.44%)
Jul 06, 2017 6.495 6.542 6.400 6.542 291 +0.04(+0.57%)
Jul 05, 2017 6.400 6.583 6.400 6.505 270 +0.10(+1.49%)
Jul 03, 2017 6.314 6.492 6.209 6.409 1,106 -0.09(-1.32%)
Jun 30, 2017 6.782 6.782 6.303 6.495 1,960 -0.19(-2.86%)
Jun 29, 2017 6.686 7.164 6.495 6.686 7,913 +0.48(+7.69%)
Jun 28, 2017 6.125 6.399 6.113 6.209 984 +0.10(+1.56%)
Jun 27, 2017 6.114 6.364 6.113 6.113 863 -0.10(-1.54%)
Jun 26, 2017 6.581 6.581 6.113 6.209 2,769 -0.14(-2.26%)
Jun 23, 2017 6.686 6.686 5.731 6.352 3,310 -0.43(-6.34%)
Jun 22, 2017 6.973 6.973 6.591 6.782 4,060 -0.19(-2.74%)
Jun 21, 2017 7.249 7.259 6.973 6.973 2,782 -0.29(-3.95%)
Jun 20, 2017 7.451 7.451 7.164 7.260 1,764 -0.05(-0.65%)
Jun 19, 2017 7.260 7.369 7.260 7.307 1,424 +0.14(+2.00%)
Jun 16, 2017 7.069 7.176 7.069 7.164 1,283 +0.19(+2.74%)
Jun 15, 2017 7.522 7.522 6.973 6.973 2,136 -0.19(-2.67%)
Jun 14, 2017 7.463 7.474 7.164 7.164 650 -0.10(-1.33%)
Jun 13, 2017 7.451 7.642 7.174 7.261 1,362 +0.01(+0.09%)
Jun 12, 2017 7.522 7.522 7.217 7.254 819 +0.09(+1.25%)
Jun 09, 2017 7.260 7.451 7.164 7.164 1,998 -0.25(-3.35%)
Jun 08, 2017 7.642 7.642 7.164 7.412 922 +0.06(+0.79%)
Jun 07, 2017 7.451 7.522 6.973 7.354 3,083 -0.10(-1.29%)
Jun 06, 2017 7.164 7.474 7.164 7.451 1,353 +0.19(+2.63%)
Jun 05, 2017 7.164 7.642 7.164 7.260 3,804 -0.39(-5.12%)
Jun 02, 2017 7.737 7.833 7.475 7.651 3,562 -0.10(-1.23%)
Jun 01, 2017 7.451 8.883 7.164 7.747 3,141 +0.05(+0.60%)
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%)
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.