Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Energy Corp (NQ: USEG )

1.120 +0.010 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2022 4.168 4.370 4.024 4.264 883,681 +0.29(+7.25%)
May 27, 2022 3.803 4.053 3.784 3.976 423,857 +0.14(+3.76%)
May 26, 2022 3.707 3.985 3.707 3.832 225,655 +0.12(+3.37%)
May 25, 2022 3.659 3.793 3.649 3.707 140,153 +0.03(+0.78%)
May 24, 2022 3.736 3.736 3.601 3.678 69,745 -0.04(-1.03%)
May 23, 2022 3.688 3.803 3.621 3.717 174,558 +0.04(+1.04%)
May 20, 2022 3.889 3.918 3.669 3.678 135,451 -0.19(-4.96%)
May 19, 2022 3.793 3.947 3.741 3.870 204,637 +0.07(+1.77%)
May 18, 2022 3.841 3.894 3.669 3.803 171,024 +0.00(+0.00%)
May 17, 2022 4.005 4.168 3.793 3.803 534,505 -0.18(-4.58%)
May 16, 2022 3.822 4.175 3.745 3.985 833,507 +0.22(+5.87%)
May 13, 2022 3.861 3.976 3.723 3.765 413,602 -0.05(-1.26%)
May 12, 2022 3.717 3.851 3.640 3.813 124,909 +0.03(+0.76%)
May 11, 2022 3.793 3.985 3.745 3.784 163,284 +0.04(+1.03%)
May 10, 2022 3.784 3.937 3.717 3.745 135,231 -0.06(-1.52%)
May 09, 2022 4.206 4.206 3.765 3.803 219,984 -0.51(-11.80%)
May 06, 2022 4.149 4.317 4.033 4.312 265,819 +0.19(+4.66%)
May 05, 2022 4.418 4.466 3.928 4.120 590,488 -0.20(-4.67%)
May 04, 2022 3.803 4.341 3.803 4.322 568,506 +0.58(+15.38%)
May 03, 2022 3.582 3.832 3.582 3.745 188,357 +0.12(+3.17%)
May 02, 2022 3.659 3.697 3.524 3.630 360,454 -0.07(-1.82%)
Apr 29, 2022 3.851 3.976 3.649 3.697 207,538 -0.19(-4.94%)
Apr 28, 2022 3.851 3.957 3.587 3.889 771,214 +0.15(+4.11%)
Apr 27, 2022 3.697 3.851 3.688 3.736 283,529 -0.03(-0.77%)
Apr 26, 2022 3.841 4.033 3.707 3.765 385,006 -0.12(-2.97%)
Apr 25, 2022 3.803 3.880 3.669 3.880 282,034 -0.08(-1.94%)
Apr 22, 2022 4.062 4.211 3.901 3.957 310,308 -0.18(-4.41%)
Apr 21, 2022 4.456 4.542 4.072 4.139 445,073 -0.27(-6.10%)
Apr 20, 2022 4.446 4.494 4.322 4.408 347,991 +0.01(+0.22%)
Apr 19, 2022 4.706 4.811 4.341 4.398 397,964 -0.40(-8.40%)
Apr 18, 2022 4.552 4.984 4.475 4.802 1,024,073 +0.20(+4.38%)
Apr 14, 2022 4.043 4.763 3.947 4.600 2,026,531 +0.54(+13.24%)
Apr 13, 2022 4.053 4.178 3.880 4.062 302,120 +0.05(+1.26%)
Apr 12, 2022 3.840 4.203 3.818 4.012 366,093 +0.29(+7.69%)
Apr 11, 2022 3.840 3.840 3.668 3.725 134,919 -0.13(-3.47%)
Apr 08, 2022 3.802 3.945 3.773 3.859 201,241 +0.00(+0.00%)
Apr 07, 2022 3.993 4.052 3.727 3.859 303,224 -0.21(-5.16%)
Apr 06, 2022 3.907 4.260 3.869 4.069 452,513 +0.11(+2.65%)
Apr 05, 2022 4.136 4.203 3.935 3.964 195,937 -0.13(-3.26%)
Apr 04, 2022 4.203 4.298 3.993 4.098 405,365 -0.12(-2.94%)
Apr 01, 2022 4.174 4.289 4.155 4.222 222,488 +0.07(+1.61%)
Mar 31, 2022 4.442 4.499 4.088 4.155 487,292 -0.39(-8.61%)
Mar 30, 2022 4.872 5.043 4.523 4.547 838,410 -0.28(-5.74%)
Mar 29, 2022 5.043 5.149 4.652 4.824 504,974 -0.36(-7.00%)
Mar 28, 2022 5.187 5.311 4.948 5.187 420,238 +0.01(+0.18%)
Mar 25, 2022 5.406 5.626 5.158 5.177 978,733 -0.51(-8.91%)
Mar 24, 2022 5.196 5.769 5.063 5.683 932,764 +0.48(+9.17%)
Mar 23, 2022 5.531 5.664 5.091 5.206 1,689,903 -0.27(-4.89%)
Mar 22, 2022 5.789 5.836 5.311 5.473 1,040,357 -0.43(-7.28%)
Mar 21, 2022 6.008 6.228 5.765 5.903 758,661 +0.10(+1.64%)
Mar 18, 2022 6.562 6.849 5.808 5.808 1,460,433 -0.66(-10.19%)
Mar 17, 2022 6.018 6.696 6.018 6.467 1,478,459 +0.67(+11.53%)
Mar 16, 2022 5.999 6.534 5.760 5.798 1,082,211 -0.31(-5.01%)
Mar 15, 2022 5.636 6.257 5.493 6.104 968,059 -0.15(-2.44%)
Mar 14, 2022 5.836 6.266 5.655 6.257 1,463,449 -0.14(-2.24%)
Mar 11, 2022 6.744 6.916 6.113 6.400 1,569,243 -1.07(-14.32%)
Mar 10, 2022 7.384 7.985 6.304 7.470 4,750,475 +0.72(+10.61%)
Mar 09, 2022 5.636 7.335 5.464 6.753 7,519,336 -0.28(-3.94%)
Mar 08, 2022 9.581 13.30 6.046 7.030 45,406,988 +0.99(+16.46%)
Mar 07, 2022 4.776 6.858 4.604 6.037 13,486,521 +1.66(+37.99%)
Mar 04, 2022 3.725 4.575 3.611 4.375 2,577,526 +0.66(+17.74%)
Mar 03, 2022 3.802 3.992 3.697 3.716 439,497 -0.08(-2.01%)
Mar 02, 2022 3.811 3.935 3.697 3.792 336,252 +0.05(+1.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.