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

U S Energy Corp (NQ: USEG )

1.775 -0.085 (-4.57%)
Streaming Delayed Price Updated: 11:27 AM EST, Nov 25, 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 (%)
Nov 22, 2024 1.850 1.910 1.830 1.860 74,472 +0.01(+0.54%)
Nov 21, 2024 1.740 1.880 1.730 1.850 112,999 +0.10(+5.71%)
Nov 20, 2024 1.740 1.790 1.700 1.750 104,671 +0.00(+0.00%)
Nov 19, 2024 1.900 1.900 1.730 1.750 194,737 -0.09(-4.89%)
Nov 18, 2024 1.720 1.910 1.710 1.840 405,761 +0.17(+10.18%)
Nov 15, 2024 1.580 1.730 1.580 1.670 271,934 +0.07(+4.37%)
Nov 14, 2024 1.560 1.600 1.460 1.600 56,317 +0.06(+3.90%)
Nov 13, 2024 1.420 1.540 1.410 1.540 79,729 +0.12(+8.45%)
Nov 12, 2024 1.470 1.470 1.360 1.420 93,266 -0.05(-3.40%)
Nov 11, 2024 1.430 1.470 1.370 1.470 149,828 +0.09(+6.52%)
Nov 08, 2024 1.430 1.430 1.310 1.380 58,477 -0.06(-4.17%)
Nov 07, 2024 1.470 1.470 1.410 1.440 42,338 -0.01(-0.69%)
Nov 06, 2024 1.470 1.470 1.425 1.450 66,399 +0.02(+1.40%)
Nov 05, 2024 1.440 1.470 1.420 1.430 42,652 +0.01(+0.70%)
Nov 04, 2024 1.360 1.420 1.324 1.420 72,075 +0.10(+7.58%)
Nov 01, 2024 1.360 1.390 1.310 1.320 70,905 -0.04(-3.30%)
Oct 31, 2024 1.350 1.450 1.350 1.365 80,967 +0.01(+1.11%)
Oct 30, 2024 1.400 1.440 1.340 1.350 127,373 -0.06(-4.26%)
Oct 29, 2024 1.470 1.470 1.400 1.410 80,298 -0.07(-4.73%)
Oct 28, 2024 1.470 1.510 1.430 1.480 105,215 -0.07(-4.52%)
Oct 25, 2024 1.580 1.588 1.530 1.550 158,057 -0.01(-0.64%)
Oct 24, 2024 1.550 1.560 1.500 1.560 60,496 +0.00(+0.00%)
Oct 23, 2024 1.550 1.649 1.540 1.560 235,453 +0.01(+0.65%)
Oct 22, 2024 1.460 1.550 1.460 1.550 89,849 +0.09(+6.16%)
Oct 21, 2024 1.450 1.499 1.440 1.460 42,001 +0.01(+0.69%)
Oct 18, 2024 1.390 1.510 1.370 1.450 275,943 +0.08(+5.84%)
Oct 17, 2024 1.310 1.370 1.310 1.370 78,634 +0.06(+4.58%)
Oct 16, 2024 1.380 1.380 1.250 1.310 164,043 -0.08(-5.76%)
Oct 15, 2024 1.320 1.400 1.320 1.390 113,272 +0.03(+2.21%)
Oct 14, 2024 1.450 1.450 1.350 1.360 113,419 -0.06(-4.23%)
Oct 11, 2024 1.300 1.440 1.260 1.420 262,172 +0.13(+10.08%)
Oct 10, 2024 1.230 1.320 1.230 1.290 171,775 +0.06(+5.31%)
Oct 09, 2024 1.250 1.330 1.170 1.225 174,430 -0.02(-2.00%)
Oct 08, 2024 1.410 1.410 1.250 1.250 265,042 -0.18(-12.59%)
Oct 07, 2024 1.350 1.450 1.350 1.430 447,914 +0.09(+6.71%)
Oct 04, 2024 1.500 1.500 1.250 1.340 364,991 -0.15(-10.06%)
Oct 03, 2024 1.300 1.500 1.262 1.490 796,342 +0.21(+16.39%)
Oct 02, 2024 1.250 1.310 1.230 1.280 258,041 -0.02(-1.52%)
Oct 01, 2024 1.160 1.460 1.140 1.300 993,148 +0.15(+13.04%)
Sep 30, 2024 1.150 1.170 1.130 1.150 36,206 -0.02(-1.71%)
Sep 27, 2024 1.040 1.170 1.030 1.170 124,725 +0.13(+12.50%)
Sep 26, 2024 0.9800 1.040 0.9600 1.040 101,392 +0.07(+7.04%)
Sep 25, 2024 1.000 1.000 0.9376 0.9716 70,631 -0.01(-0.86%)
Sep 24, 2024 0.9600 0.9998 0.9501 0.9800 40,115 +0.01(+1.03%)
Sep 23, 2024 0.9798 0.9898 0.9440 0.9700 29,872 +0.03(+3.74%)
Sep 20, 2024 0.9700 0.9900 0.9301 0.9350 63,752 -0.00(-0.21%)
Sep 19, 2024 0.9600 0.9600 0.9301 0.9370 18,876 -0.00(-0.05%)
Sep 18, 2024 0.9400 0.9500 0.9375 0.9375 10,193 -0.00(-0.27%)
Sep 17, 2024 0.9500 0.9500 0.9221 0.9400 10,135 -0.01(-0.74%)
Sep 16, 2024 0.9400 0.9470 0.9206 0.9470 18,475 -0.00(-0.32%)
Sep 13, 2024 0.9500 0.9500 0.9201 0.9500 8,865 +0.01(+1.07%)
Sep 12, 2024 0.9200 0.9500 0.9240 0.9399 43,255 +0.04(+4.43%)
Sep 11, 2024 0.8900 0.9000 0.8650 0.9000 8,117 +0.01(+1.12%)
Sep 10, 2024 0.8800 0.8901 0.8700 0.8900 26,613 -0.01(-1.11%)
Sep 09, 2024 0.9000 0.9000 0.8851 0.9000 17,257 +0.03(+3.45%)
Sep 06, 2024 0.9000 0.9110 0.8700 0.8700 44,762 -0.04(-4.50%)
Sep 05, 2024 0.9101 0.9198 0.9100 0.9110 7,460 +0.01(+1.00%)
Sep 04, 2024 0.9000 0.9375 0.9000 0.9020 38,802 -0.00(-0.03%)
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.