Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 -0.020 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2020 3.810 3.886 3.590 3.858 345,559 -0.01(-0.25%)
Nov 27, 2020 3.915 3.953 3.781 3.867 169,661 -0.13(-3.34%)
Nov 25, 2020 3.963 4.106 3.724 4.001 404,045 -0.02(-0.48%)
Nov 24, 2020 3.819 4.297 3.714 4.020 2,425,138 +0.71(+21.33%)
Nov 23, 2020 3.199 3.313 3.113 3.313 330,829 +0.14(+4.52%)
Nov 20, 2020 3.342 3.413 3.075 3.170 584,180 -0.11(-3.21%)
Nov 19, 2020 3.036 3.437 3.008 3.275 532,919 +0.18(+5.86%)
Nov 18, 2020 3.055 3.151 3.036 3.094 233,856 +0.04(+1.25%)
Nov 17, 2020 3.046 3.122 3.017 3.055 91,252 +0.01(+0.31%)
Nov 16, 2020 3.122 3.199 3.017 3.046 253,941 -0.02(-0.62%)
Nov 13, 2020 3.151 3.151 3.008 3.065 315,549 -0.11(-3.60%)
Nov 12, 2020 2.989 3.285 2.922 3.180 1,461,151 -0.65(-16.96%)
Nov 11, 2020 4.096 4.345 3.819 3.829 225,474 -0.20(-4.98%)
Nov 10, 2020 3.924 4.220 3.896 4.029 159,075 +0.10(+2.43%)
Nov 09, 2020 4.192 4.345 3.896 3.934 194,139 +0.09(+2.23%)
Nov 06, 2020 3.924 4.058 3.819 3.848 75,719 -0.17(-4.28%)
Nov 05, 2020 4.068 4.211 3.963 4.020 70,105 -0.05(-1.17%)
Nov 04, 2020 4.077 4.077 3.934 4.068 37,156 +0.00(+0.00%)
Nov 03, 2020 4.001 4.201 3.924 4.068 79,160 +0.20(+5.19%)
Nov 02, 2020 3.915 4.010 3.768 3.867 100,356 +0.03(+0.75%)
Oct 30, 2020 4.297 4.297 3.686 3.838 258,890 -0.60(-13.55%)
Oct 29, 2020 4.574 4.593 4.297 4.440 125,003 -0.19(-4.12%)
Oct 28, 2020 4.832 4.832 4.583 4.631 101,646 -0.31(-6.19%)
Oct 27, 2020 4.917 5.051 4.784 4.937 84,640 +0.07(+1.37%)
Oct 26, 2020 5.013 5.185 4.679 4.870 203,030 -0.10(-1.92%)
Oct 23, 2020 5.108 5.137 4.927 4.965 89,648 -0.12(-2.44%)
Oct 22, 2020 4.812 5.147 4.793 5.089 371,812 +0.24(+4.92%)
Oct 21, 2020 4.879 5.061 4.784 4.851 206,896 +0.00(+0.00%)
Oct 20, 2020 4.917 5.080 4.803 4.851 172,888 -0.13(-2.68%)
Oct 19, 2020 4.851 5.395 4.803 4.984 308,577 +0.02(+0.38%)
Oct 16, 2020 5.156 5.223 4.946 4.965 148,820 -0.17(-3.35%)
Oct 15, 2020 5.147 5.261 4.975 5.137 196,535 -0.13(-2.54%)
Oct 14, 2020 5.404 5.700 5.099 5.271 403,339 -0.16(-2.99%)
Oct 13, 2020 5.147 6.092 5.147 5.433 1,886,791 +0.49(+9.85%)
Oct 12, 2020 5.061 5.233 4.870 4.946 181,229 -0.17(-3.36%)
Oct 09, 2020 5.061 5.443 4.965 5.118 418,917 -0.35(-6.46%)
Oct 08, 2020 4.927 6.588 4.927 5.471 2,941,242 +0.49(+9.77%)
Oct 07, 2020 5.280 5.328 4.822 4.984 376,153 -0.36(-6.79%)
Oct 06, 2020 4.965 5.968 4.803 5.347 1,538,085 +0.32(+6.46%)
Oct 05, 2020 4.937 5.252 4.698 5.022 402,772 +0.05(+0.96%)
Oct 02, 2020 4.669 5.061 4.669 4.975 222,130 -0.11(-2.07%)
Oct 01, 2020 4.841 5.338 4.774 5.080 462,058 +0.31(+6.40%)
Sep 30, 2020 5.996 6.140 4.688 4.774 745,116 -1.69(-26.14%)
Sep 29, 2020 16.45 17.73 6.254 6.464 16,309,893 +2.34(+56.71%)
Sep 28, 2020 4.087 4.144 4.049 4.125 17,094 +0.03(+0.70%)
Sep 25, 2020 4.106 4.201 3.972 4.096 26,705 +0.02(+0.47%)
Sep 24, 2020 4.650 4.692 3.943 4.077 136,187 +0.01(+0.23%)
Sep 23, 2020 4.068 4.297 4.049 4.068 38,954 -0.03(-0.70%)
Sep 22, 2020 4.220 4.297 4.080 4.096 15,702 -0.05(-1.15%)
Sep 21, 2020 4.239 4.430 4.058 4.144 86,964 -0.63(-13.20%)
Sep 18, 2020 4.641 4.908 4.411 4.774 118,448 +0.16(+3.41%)
Sep 17, 2020 4.679 4.898 4.493 4.617 43,195 -0.14(-2.91%)
Sep 16, 2020 4.631 4.917 4.526 4.755 173,344 +0.26(+5.73%)
Sep 15, 2020 4.411 4.870 4.354 4.497 121,389 +0.10(+2.17%)
Sep 14, 2020 4.364 4.574 4.364 4.402 21,032 +0.01(+0.22%)
Sep 11, 2020 4.421 4.430 4.306 4.392 22,202 +0.10(+2.22%)
Sep 10, 2020 4.373 4.535 4.297 4.297 35,844 -0.11(-2.60%)
Sep 09, 2020 4.402 4.478 4.335 4.411 29,800 +0.08(+1.76%)
Sep 08, 2020 4.555 4.583 4.297 4.335 65,196 -0.30(-6.39%)
Sep 04, 2020 4.832 4.965 4.583 4.631 118,448 -0.16(-3.39%)
Sep 03, 2020 4.726 4.965 4.621 4.793 92,284 +0.07(+1.41%)
Sep 02, 2020 5.128 5.242 4.583 4.726 135,793 -0.44(-8.50%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.