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

U.S. Energy Corp. - Common Stock (NQ:USEG)

1.245 -0.035 (-2.71%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jul 21, 2025 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 18, 2025 1.280 1.330 1.280 1.280 289,028 +0.01(+0.79%)
Jul 17, 2025 1.290 1.300 1.220 1.270 848,753 -0.03(-2.31%)
Jul 16, 2025 1.320 1.345 1.290 1.300 465,362 -0.02(-1.52%)
Jul 15, 2025 1.360 1.380 1.320 1.320 263,093 -0.04(-2.94%)
Jul 14, 2025 1.360 1.400 1.350 1.360 391,690 +0.00(+0.00%)
Jul 11, 2025 1.360 1.390 1.320 1.360 423,432 -0.01(-0.73%)
Jul 10, 2025 1.330 1.400 1.310 1.370 629,742 +0.04(+3.01%)
Jul 09, 2025 1.400 1.410 1.300 1.330 706,607 -0.07(-5.00%)
Jul 08, 2025 1.320 1.420 1.320 1.400 732,973 +0.07(+5.26%)
Jul 07, 2025 1.410 1.419 1.310 1.330 760,272 -0.04(-2.92%)
Jul 03, 2025 1.390 1.400 1.360 1.370 365,512 +0.00(+0.00%)
Jul 02, 2025 1.380 1.419 1.360 1.370 505,900 +0.00(+0.00%)
Jul 01, 2025 1.420 1.476 1.340 1.370 1,194,254 -0.03(-2.14%)
Jun 30, 2025 1.470 1.515 1.400 1.400 967,913 -0.10(-6.67%)
Jun 27, 2025 1.600 1.630 1.500 1.500 1,010,356 -0.08(-5.06%)
Jun 26, 2025 1.500 1.655 1.500 1.580 1,515,735 +0.07(+4.64%)
Jun 25, 2025 1.510 1.685 1.450 1.510 2,138,272 -0.07(-4.43%)
Jun 24, 2025 1.500 1.650 1.440 1.580 3,459,936 -0.26(-14.13%)
Jun 23, 2025 1.990 2.140 1.800 1.840 14,443,109 +0.08(+4.55%)
Jun 20, 2025 1.930 1.950 1.720 1.760 3,924,095 -0.23(-11.56%)
Jun 18, 2025 2.140 2.430 1.900 1.990 10,845,368 -0.13(-5.91%)
Jun 17, 2025 1.750 2.390 1.750 2.115 20,156,628 +0.40(+23.32%)
Jun 16, 2025 2.190 2.220 1.650 1.715 17,069,252 -0.49(-22.40%)
Jun 13, 2025 2.550 2.750 2.100 2.210 106,880,984 +0.79(+55.63%)
Jun 12, 2025 1.410 1.519 1.330 1.420 1,266,202 +0.04(+2.90%)
Jun 11, 2025 1.270 1.440 1.270 1.380 456,845 +0.11(+8.66%)
Jun 10, 2025 1.280 1.311 1.260 1.270 184,334 -0.01(-0.78%)
Jun 09, 2025 1.310 1.323 1.280 1.280 87,488 -0.02(-1.54%)
Jun 06, 2025 1.240 1.330 1.240 1.300 169,283 +0.07(+5.69%)
Jun 05, 2025 1.300 1.300 1.220 1.230 168,264 -0.05(-3.91%)
Jun 04, 2025 1.320 1.360 1.270 1.280 188,458 -0.01(-0.78%)
Jun 03, 2025 1.310 1.360 1.290 1.290 200,217 -0.04(-3.01%)
Jun 02, 2025 1.240 1.365 1.230 1.330 297,130 +0.11(+9.02%)
May 30, 2025 1.290 1.300 1.220 1.220 155,187 -0.07(-5.43%)
May 29, 2025 1.340 1.360 1.290 1.290 200,397 -0.07(-5.15%)
May 28, 2025 1.410 1.410 1.330 1.360 226,025 -0.02(-1.45%)
May 27, 2025 1.360 1.435 1.310 1.380 441,905 +0.04(+2.99%)
May 23, 2025 1.250 1.470 1.250 1.340 1,216,726 +0.12(+9.84%)
May 22, 2025 1.240 1.250 1.190 1.220 170,030 -0.03(-2.40%)
May 21, 2025 1.230 1.300 1.200 1.250 324,840 +0.06(+5.04%)
May 20, 2025 1.180 1.215 1.180 1.190 201,317 +0.00(+0.00%)
May 19, 2025 1.240 1.240 1.180 1.190 138,389 -0.05(-4.03%)
May 16, 2025 1.210 1.250 1.210 1.240 109,698 +0.04(+3.33%)
May 15, 2025 1.210 1.310 1.190 1.200 262,548 -0.02(-1.64%)
May 14, 2025 1.130 1.240 1.110 1.220 499,442 +0.11(+9.91%)
May 13, 2025 1.080 1.120 1.070 1.110 288,746 +0.04(+3.74%)
May 12, 2025 1.150 1.190 1.070 1.070 305,498 -0.06(-5.31%)
May 09, 2025 1.110 1.170 1.110 1.130 111,815 -0.01(-0.88%)
May 08, 2025 1.130 1.150 1.100 1.140 130,288 +0.04(+3.64%)
May 07, 2025 1.150 1.150 1.080 1.100 151,609 -0.02(-1.79%)
May 06, 2025 1.120 1.139 1.100 1.120 117,311 +0.00(+0.00%)
May 05, 2025 1.110 1.140 1.100 1.120 150,468 -0.01(-0.88%)
May 02, 2025 1.150 1.170 1.110 1.130 185,261 -0.03(-2.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.