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, 2017 7.734 7.734 6.970 7.698 10,219 -0.19(-2.44%)
May 30, 2017 8.212 8.212 7.830 7.891 4,650 -0.32(-3.91%)
May 26, 2017 8.498 8.880 8.212 8.212 11,599 +0.00(+0.00%)
May 25, 2017 8.307 8.688 7.835 8.212 16,738 -0.10(-1.15%)
May 24, 2017 9.071 9.644 7.938 8.307 43,684 -0.62(-6.95%)
May 23, 2017 7.610 9.262 7.610 8.928 59,174 +1.18(+15.29%)
May 22, 2017 7.830 8.021 7.639 7.744 2,566 -0.09(-1.10%)
May 19, 2017 8.021 8.021 7.699 7.830 671 -0.10(-1.20%)
May 18, 2017 8.116 8.116 7.639 7.925 716 +0.29(+3.75%)
May 17, 2017 7.910 8.200 7.448 7.639 1,430 -0.48(-5.88%)
May 16, 2017 8.212 8.498 7.543 8.116 1,471 +0.10(+1.19%)
May 15, 2017 7.734 8.594 7.161 8.021 3,438 +0.29(+3.70%)
May 12, 2017 8.593 8.593 7.305 7.734 2,237 -0.06(-0.76%)
May 11, 2017 7.257 8.422 7.257 7.793 7,088 +0.63(+8.83%)
May 10, 2017 9.548 9.548 6.397 7.161 56,584 -2.01(-21.96%)
May 09, 2017 9.739 9.930 8.594 9.176 2,995 -0.28(-2.93%)
May 08, 2017 9.548 10.12 9.262 9.453 2,726 +0.24(+2.59%)
May 05, 2017 9.548 10.00 8.976 9.214 4,278 -0.14(-1.53%)
May 04, 2017 9.453 9.548 8.937 9.357 4,760 +0.38(+4.26%)
May 03, 2017 8.976 9.348 8.738 8.976 3,895 +0.19(+2.17%)
May 02, 2017 8.498 9.153 8.403 8.785 3,476 -0.02(-0.21%)
May 01, 2017 8.365 9.061 8.307 8.803 1,644 +0.50(+5.97%)
Apr 28, 2017 8.498 8.507 8.487 8.307 547 -0.19(-2.25%)
Apr 27, 2017 8.397 8.757 8.397 8.498 1,470 -0.10(-1.11%)
Apr 26, 2017 8.689 8.765 7.648 8.594 5,750 -0.29(-3.23%)
Apr 25, 2017 8.880 8.880 8.603 8.880 2,920 +0.14(+1.64%)
Apr 24, 2017 8.595 9.007 8.595 8.737 2,735 +0.14(+1.67%)
Apr 21, 2017 8.689 8.859 8.498 8.594 1,300 -0.10(-1.11%)
Apr 20, 2017 8.412 8.804 8.307 8.690 1,282 +0.10(+1.12%)
Apr 19, 2017 8.675 8.975 8.212 8.594 4,273 +0.09(+1.01%)
Apr 18, 2017 8.689 9.262 8.403 8.508 2,012 -0.18(-2.09%)
Apr 17, 2017 8.594 8.964 8.594 8.689 385 -0.05(-0.55%)
Apr 13, 2017 9.262 9.556 8.594 8.737 3,890 -0.24(-2.66%)
Apr 12, 2017 9.166 9.357 8.611 8.976 2,391 -0.39(-4.18%)
Apr 11, 2017 9.166 10.12 9.166 9.367 3,819 +0.30(+3.26%)
Apr 10, 2017 8.212 11.94 8.212 9.071 74,446 +0.95(+11.63%)
Apr 07, 2017 8.259 8.594 8.117 8.126 1,403 -0.09(-1.05%)
Apr 06, 2017 8.212 8.403 8.212 8.212 1,041 -0.10(-1.15%)
Apr 05, 2017 8.212 8.498 8.130 8.307 1,708 +0.10(+1.16%)
Apr 04, 2017 8.498 8.594 8.212 8.212 1,299 -0.31(-3.59%)
Apr 03, 2017 8.562 8.785 8.516 8.517 476 +0.01(+0.11%)
Mar 31, 2017 8.498 8.785 8.426 8.508 1,269 -0.18(-2.09%)
Mar 30, 2017 8.689 8.689 8.212 8.689 2,589 +0.00(+0.00%)
Mar 29, 2017 8.304 8.689 8.126 8.689 1,608 +0.48(+5.81%)
Mar 28, 2017 8.116 8.493 7.655 8.212 2,206 +0.38(+4.88%)
Mar 27, 2017 8.212 8.307 7.734 7.830 720 -0.29(-3.53%)
Mar 24, 2017 8.217 8.307 7.830 8.116 733 +0.00(+0.00%)
Mar 23, 2017 8.307 8.349 7.750 8.116 778 +0.10(+1.19%)
Mar 22, 2017 8.672 8.672 7.662 8.021 1,681 -0.19(-2.33%)
Mar 21, 2017 8.880 8.880 7.925 8.212 2,500 +0.09(+1.15%)
Mar 20, 2017 8.680 8.680 8.116 8.118 2,038 -0.57(-6.57%)
Mar 17, 2017 8.097 8.870 7.830 8.689 7,726 +0.29(+3.41%)
Mar 16, 2017 8.021 8.403 7.640 8.403 6,022 +0.67(+8.63%)
Mar 15, 2017 7.455 8.116 7.259 7.735 13,987 +0.19(+2.57%)
Mar 14, 2017 7.543 7.543 7.161 7.541 870 +0.09(+1.26%)
Mar 13, 2017 7.639 7.639 7.448 7.448 1,171 +0.13(+1.81%)
Mar 10, 2017 7.542 7.542 7.259 7.315 2,184 -0.05(-0.64%)
Mar 09, 2017 7.161 7.638 7.161 7.362 4,331 -0.04(-0.55%)
Mar 08, 2017 7.902 7.902 7.353 7.403 3,276 -0.33(-4.27%)
Mar 07, 2017 7.352 7.830 7.352 7.733 5,127 +0.31(+4.23%)
Mar 06, 2017 7.448 7.639 7.400 7.419 2,947 -0.12(-1.61%)
Mar 03, 2017 7.556 7.639 7.448 7.540 1,035 -0.29(-3.70%)
Mar 02, 2017 7.707 8.021 7.407 7.830 6,574 -0.01(-0.12%)
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.