Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Energy Corp (NQ: USEG )

0.9400 -0.0070 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
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%)
Sep 03, 2024 0.9500 0.9472 0.8800 0.9023 55,594 -0.04(-4.29%)
Aug 30, 2024 0.9339 0.9590 0.9339 0.9427 18,018 +0.01(+0.54%)
Aug 29, 2024 0.9390 0.9573 0.9291 0.9376 30,473 -0.00(-0.15%)
Aug 28, 2024 0.9400 0.9521 0.9250 0.9390 20,491 +0.00(+0.00%)
Aug 27, 2024 0.9300 0.9390 0.9300 0.9390 3,498 -0.00(-0.13%)
Aug 26, 2024 0.9400 0.9410 0.9248 0.9402 25,572 +0.01(+1.35%)
Aug 23, 2024 0.9400 0.9400 0.9210 0.9277 33,327 -0.00(-0.24%)
Aug 22, 2024 0.9400 0.9499 0.9210 0.9299 20,565 -0.01(-0.55%)
Aug 21, 2024 0.9500 0.9500 0.9300 0.9350 22,728 -0.00(-0.18%)
Aug 20, 2024 0.9210 0.9500 0.9150 0.9367 26,969 +0.02(+1.70%)
Aug 19, 2024 0.9500 0.9577 0.9210 0.9210 33,159 +0.00(+0.11%)
Aug 16, 2024 0.9175 0.9600 0.9175 0.9200 23,310 -0.01(-1.46%)
Aug 15, 2024 0.9300 0.9500 0.9100 0.9336 44,635 -0.01(-0.67%)
Aug 14, 2024 0.9500 0.9600 0.9200 0.9399 13,312 +0.00(+0.37%)
Aug 13, 2024 0.9200 0.9600 0.9106 0.9364 18,910 -0.00(-0.02%)
Aug 12, 2024 0.9000 0.9900 0.9000 0.9366 244,093 +0.02(+2.14%)
Aug 09, 2024 0.9600 0.9600 0.9000 0.9170 58,234 -0.01(-1.50%)
Aug 08, 2024 1.020 1.020 0.9000 0.9310 58,502 +0.02(+1.75%)
Aug 07, 2024 0.9800 0.9800 0.9100 0.9150 195,366 -0.06(-5.68%)
Aug 06, 2024 1.020 1.020 0.9681 0.9701 41,120 -0.01(-1.02%)
Aug 05, 2024 1.000 1.020 0.8100 0.9801 299,954 -0.03(-2.96%)
Aug 02, 2024 1.050 1.050 0.9950 1.010 77,384 -0.05(-4.72%)
Aug 01, 2024 1.080 1.080 1.020 1.060 89,188 -0.02(-1.85%)
Jul 31, 2024 1.060 1.080 1.010 1.080 304,939 +0.06(+5.88%)
Jul 30, 2024 1.010 1.030 1.000 1.020 16,454 +0.01(+0.99%)
Jul 29, 2024 1.030 1.050 1.010 1.010 19,780 -0.04(-3.81%)
Jul 26, 2024 1.060 1.070 1.030 1.050 18,795 +0.01(+0.48%)
Jul 25, 2024 1.050 1.055 1.040 1.045 11,052 -0.00(-0.44%)
Jul 24, 2024 1.050 1.060 1.040 1.050 5,569 -0.00(-0.04%)
Jul 23, 2024 1.080 1.080 1.040 1.050 10,740 -0.02(-1.87%)
Jul 22, 2024 1.080 1.080 1.040 1.070 41,258 +0.00(+0.00%)
Jul 19, 2024 1.050 1.070 1.050 1.070 23,880 +0.02(+1.90%)
Jul 18, 2024 1.070 1.073 1.040 1.050 17,108 -0.02(-1.87%)
Jul 17, 2024 1.070 1.080 1.050 1.070 27,459 +0.01(+0.94%)
Jul 16, 2024 1.080 1.080 1.040 1.060 59,531 -0.03(-3.20%)
Jul 15, 2024 1.090 1.100 1.070 1.095 15,097 -0.01(-0.45%)
Jul 12, 2024 1.120 1.120 1.080 1.100 35,777 +0.00(+0.00%)
Jul 11, 2024 1.100 1.160 1.090 1.100 15,171 +0.00(+0.00%)
Jul 10, 2024 1.110 1.130 1.070 1.100 102,859 -0.01(-0.90%)
Jul 09, 2024 1.120 1.120 1.070 1.110 500,208 -0.02(-1.77%)
Jul 08, 2024 1.170 1.170 1.110 1.130 13,130 -0.02(-1.74%)
Jul 05, 2024 1.140 1.150 1.120 1.150 23,635 +0.03(+2.68%)
Jul 03, 2024 1.180 1.180 1.120 1.120 47,317 -0.05(-4.27%)
Jul 02, 2024 1.100 1.200 1.050 1.170 286,184 +0.15(+14.71%)
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.