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 UNCHANGED
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 (%)
Feb 26, 2021 4.489 4.566 4.209 4.461 448,908 -0.11(-2.30%)
Feb 25, 2021 4.938 5.043 4.499 4.566 547,582 -0.36(-7.36%)
Feb 24, 2021 4.786 5.225 4.747 4.929 626,799 +0.25(+5.31%)
Feb 23, 2021 4.996 4.996 4.308 4.681 589,769 -0.44(-8.58%)
Feb 22, 2021 5.072 5.492 5.015 5.120 1,264,973 +0.11(+2.10%)
Feb 19, 2021 5.282 5.406 4.977 5.015 491,203 -0.33(-6.25%)
Feb 18, 2021 5.282 5.540 5.072 5.349 1,012,621 +0.07(+1.27%)
Feb 17, 2021 5.569 5.569 5.110 5.282 745,177 -0.31(-5.47%)
Feb 16, 2021 5.741 5.808 5.473 5.588 1,106,424 +0.26(+4.84%)
Feb 12, 2021 5.215 5.421 5.015 5.330 1,332,174 -0.72(-11.85%)
Feb 11, 2021 6.123 6.476 5.827 6.046 627,424 -0.74(-10.85%)
Feb 10, 2021 5.865 6.801 5.445 6.782 1,153,401 +1.15(+20.34%)
Feb 09, 2021 5.617 5.970 5.368 5.636 732,108 -0.08(-1.34%)
Feb 08, 2021 5.359 5.913 5.206 5.712 904,414 +0.41(+7.75%)
Feb 05, 2021 4.891 5.636 4.891 5.301 1,269,256 +0.45(+9.25%)
Feb 04, 2021 5.158 5.235 4.747 4.852 603,252 -0.32(-6.10%)
Feb 03, 2021 4.872 5.254 4.824 5.168 572,913 +0.35(+7.34%)
Feb 02, 2021 4.681 5.521 4.442 4.814 2,091,667 +0.27(+5.88%)
Feb 01, 2021 5.024 5.235 4.298 4.547 1,159,522 +0.05(+1.06%)
Jan 29, 2021 4.967 5.636 4.480 4.499 1,914,981 -1.78(-28.31%)
Jan 28, 2021 4.155 7.594 4.088 6.276 13,799,787 +2.13(+51.38%)
Jan 27, 2021 4.451 4.614 4.060 4.146 603,572 -0.39(-8.63%)
Jan 26, 2021 4.766 4.766 4.423 4.537 509,166 -0.33(-6.86%)
Jan 25, 2021 4.356 5.005 4.031 4.872 3,249,843 +0.53(+12.09%)
Jan 22, 2021 4.232 4.470 4.136 4.346 371,647 +0.05(+1.11%)
Jan 21, 2021 4.423 4.461 4.117 4.298 703,816 -0.03(-0.66%)
Jan 20, 2021 4.681 4.728 4.251 4.327 599,053 -0.25(-5.43%)
Jan 19, 2021 4.327 4.986 4.117 4.575 2,162,218 +0.32(+7.64%)
Jan 15, 2021 4.394 4.824 4.165 4.251 1,032,553 +0.03(+0.68%)
Jan 14, 2021 4.107 4.298 4.107 4.222 279,013 +0.07(+1.61%)
Jan 13, 2021 4.279 4.279 4.060 4.155 262,259 -0.08(-1.81%)
Jan 12, 2021 4.012 4.375 3.907 4.232 575,863 +0.21(+5.23%)
Jan 11, 2021 3.888 4.222 3.869 4.021 582,571 +0.11(+2.93%)
Jan 08, 2021 3.916 4.004 3.783 3.907 478,954 +0.13(+3.54%)
Jan 07, 2021 3.668 3.802 3.620 3.773 272,539 +0.17(+4.77%)
Jan 06, 2021 3.907 3.907 3.572 3.601 555,287 -0.33(-8.50%)
Jan 05, 2021 3.572 4.174 3.572 3.935 2,001,382 +0.36(+10.16%)
Jan 04, 2021 3.572 3.668 3.477 3.572 120,787 +0.06(+1.63%)
Dec 31, 2020 3.515 3.515 3.515 1,053,641 -0.12(-3.41%)
Dec 30, 2020 3.706 3.821 3.506 3.639 1,053,641 +0.11(+2.97%)
Dec 29, 2020 3.744 3.783 3.496 3.534 113,128 -0.15(-4.15%)
Dec 28, 2020 3.582 3.821 3.496 3.687 728,261 +0.10(+2.66%)
Dec 24, 2020 3.630 3.668 3.534 3.592 96,523 +0.00(+0.00%)
Dec 23, 2020 3.496 3.658 3.477 3.592 113,374 +0.13(+3.87%)
Dec 22, 2020 3.506 3.544 3.420 3.458 120,487 -0.05(-1.36%)
Dec 21, 2020 3.410 3.544 3.410 3.506 128,191 +0.06(+1.66%)
Dec 18, 2020 3.649 3.670 3.448 3.448 200,689 -0.17(-4.75%)
Dec 17, 2020 3.639 3.668 3.553 3.620 137,915 -0.01(-0.26%)
Dec 16, 2020 3.678 3.687 3.486 3.630 266,495 -0.08(-2.06%)
Dec 15, 2020 3.773 3.830 3.592 3.706 304,154 +0.00(+0.00%)
Dec 14, 2020 3.821 3.880 3.669 3.706 279,439 -0.06(-1.52%)
Dec 11, 2020 3.859 3.888 3.716 3.764 108,353 -0.13(-3.43%)
Dec 10, 2020 3.678 3.935 3.649 3.897 297,371 +0.28(+7.65%)
Dec 09, 2020 3.744 3.773 3.534 3.620 214,650 -0.07(-1.81%)
Dec 08, 2020 3.792 3.830 3.639 3.687 245,401 -0.16(-4.22%)
Dec 07, 2020 3.955 4.060 3.754 3.849 332,673 -0.08(-1.95%)
Dec 04, 2020 3.955 4.098 3.878 3.926 219,324 +0.00(+0.00%)
Dec 03, 2020 4.117 4.126 3.878 3.926 392,874 -0.22(-5.30%)
Dec 02, 2020 4.079 4.298 3.926 4.146 511,444 +0.10(+2.36%)
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.