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

U S Energy Corp (NQ: USEG )

1.110 +0.010 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2023 2.213 2.259 2.124 2.124 37,449 -0.04(-1.82%)
Feb 27, 2023 2.203 2.223 2.164 2.164 40,878 -0.05(-2.22%)
Feb 24, 2023 2.232 2.232 2.183 2.213 21,305 -0.01(-0.44%)
Feb 23, 2023 2.291 2.295 2.188 2.223 21,315 +0.01(+0.44%)
Feb 22, 2023 2.311 2.311 2.213 2.213 24,367 -0.06(-2.81%)
Feb 21, 2023 2.341 2.345 2.262 2.277 31,041 -0.00(-0.22%)
Feb 17, 2023 2.282 2.282 2.262 2.282 51,090 +0.01(+0.43%)
Feb 16, 2023 2.311 2.350 2.232 2.272 43,751 -0.03(-1.28%)
Feb 15, 2023 2.331 2.331 2.262 2.301 18,985 -0.02(-0.85%)
Feb 14, 2023 2.360 2.360 2.242 2.321 30,647 +0.00(+0.00%)
Feb 13, 2023 2.350 2.410 2.301 2.321 71,212 -0.03(-1.26%)
Feb 10, 2023 2.390 2.414 2.311 2.350 52,943 +0.05(+2.14%)
Feb 09, 2023 2.429 2.429 2.282 2.301 46,447 -0.06(-2.40%)
Feb 08, 2023 2.407 2.407 2.338 2.358 25,812 -0.01(-0.41%)
Feb 07, 2023 2.407 2.407 2.358 2.368 25,579 +0.01(+0.41%)
Feb 06, 2023 2.397 2.426 2.358 2.358 18,285 -0.01(-0.41%)
Feb 03, 2023 2.397 2.446 2.348 2.368 49,377 +0.01(+0.25%)
Feb 02, 2023 2.387 2.426 2.338 2.362 68,956 -0.02(-0.66%)
Feb 01, 2023 2.358 2.407 2.348 2.377 43,067 +0.01(+0.41%)
Jan 31, 2023 2.368 2.407 2.338 2.368 52,937 +0.00(+0.00%)
Jan 30, 2023 2.397 2.416 2.363 2.368 22,094 +0.00(+0.00%)
Jan 27, 2023 2.416 2.436 2.358 2.368 34,951 -0.01(-0.57%)
Jan 26, 2023 2.377 2.446 2.368 2.381 31,909 +0.01(+0.46%)
Jan 25, 2023 2.368 2.387 2.338 2.370 19,151 +0.01(+0.52%)
Jan 24, 2023 2.446 2.485 2.348 2.358 37,374 -0.10(-3.97%)
Jan 23, 2023 2.485 2.523 2.446 2.455 30,146 +0.02(+0.80%)
Jan 20, 2023 2.463 2.494 2.432 2.436 30,751 -0.06(-2.34%)
Jan 19, 2023 2.426 2.514 2.397 2.494 19,593 +0.08(+3.23%)
Jan 18, 2023 2.514 2.553 2.411 2.416 34,068 -0.10(-3.88%)
Jan 17, 2023 2.455 2.533 2.436 2.514 41,256 +0.06(+2.38%)
Jan 13, 2023 2.426 2.553 2.374 2.455 90,629 +0.03(+1.20%)
Jan 12, 2023 2.338 2.485 2.321 2.426 61,951 +0.14(+5.96%)
Jan 11, 2023 2.260 2.304 2.251 2.290 30,472 +0.03(+1.51%)
Jan 10, 2023 2.290 2.295 2.221 2.256 29,484 -0.01(-0.64%)
Jan 09, 2023 2.290 2.321 2.251 2.270 42,029 +0.02(+0.87%)
Jan 06, 2023 2.280 2.319 2.231 2.251 40,005 +0.01(+0.43%)
Jan 05, 2023 2.221 2.241 2.204 2.241 17,652 +0.02(+0.88%)
Jan 04, 2023 2.251 2.251 2.195 2.221 14,941 +0.04(+1.79%)
Jan 03, 2023 2.241 2.319 2.163 2.182 21,164 -0.06(-2.61%)
Dec 30, 2022 2.124 2.241 2.124 2.241 61,641 +0.07(+3.14%)
Dec 29, 2022 2.124 2.192 2.114 2.173 111,216 +0.04(+1.83%)
Dec 28, 2022 2.202 2.212 2.134 2.134 107,731 -0.10(-4.61%)
Dec 27, 2022 2.290 2.290 2.202 2.237 124,710 -0.01(-0.61%)
Dec 23, 2022 2.221 2.319 2.221 2.251 88,470 +0.03(+1.32%)
Dec 22, 2022 2.290 2.290 2.153 2.221 26,042 -0.08(-3.39%)
Dec 21, 2022 2.231 2.336 2.231 2.299 52,286 +0.07(+3.06%)
Dec 20, 2022 2.212 2.231 2.143 2.231 79,298 +0.01(+0.44%)
Dec 19, 2022 2.192 2.231 2.163 2.221 71,664 +0.05(+2.24%)
Dec 16, 2022 2.241 2.309 2.152 2.173 189,164 -0.13(-5.51%)
Dec 15, 2022 2.319 2.330 2.231 2.299 47,819 -0.02(-0.84%)
Dec 14, 2022 2.290 2.337 2.270 2.319 32,774 +0.03(+1.28%)
Dec 13, 2022 2.416 2.416 2.241 2.290 48,819 -0.08(-3.29%)
Dec 12, 2022 2.407 2.422 2.335 2.368 45,343 +0.01(+0.41%)
Dec 09, 2022 2.407 2.425 2.319 2.358 34,741 +0.02(+0.83%)
Dec 08, 2022 2.387 2.388 2.329 2.338 30,656 -0.04(-1.64%)
Dec 07, 2022 2.426 2.426 2.338 2.377 37,594 +0.00(+0.00%)
Dec 06, 2022 2.446 2.519 2.377 2.377 100,720 -0.07(-2.79%)
Dec 05, 2022 2.562 2.562 2.426 2.446 59,609 -0.09(-3.46%)
Dec 02, 2022 2.553 2.611 2.523 2.533 21,485 -0.02(-0.76%)
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.