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 )

0.9350 -0.0050 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2022 3.848 3.972 3.646 3.694 207,726 -0.19(-4.94%)
Apr 28, 2022 3.848 3.953 3.584 3.886 771,912 +0.15(+4.11%)
Apr 27, 2022 3.694 3.848 3.684 3.732 283,785 -0.03(-0.77%)
Apr 26, 2022 3.838 4.030 3.704 3.761 385,354 -0.12(-2.97%)
Apr 25, 2022 3.800 3.876 3.665 3.876 282,289 -0.08(-1.94%)
Apr 22, 2022 4.059 4.207 3.897 3.953 310,589 -0.18(-4.41%)
Apr 21, 2022 4.452 4.538 4.068 4.135 445,475 -0.27(-6.10%)
Apr 20, 2022 4.442 4.490 4.318 4.404 348,306 +0.01(+0.22%)
Apr 19, 2022 4.701 4.807 4.337 4.394 398,324 -0.40(-8.40%)
Apr 18, 2022 4.548 4.980 4.471 4.797 1,025,000 +0.20(+4.38%)
Apr 14, 2022 4.039 4.759 3.943 4.596 2,028,365 +0.54(+13.24%)
Apr 13, 2022 4.049 4.174 3.876 4.059 302,393 +0.05(+1.27%)
Apr 12, 2022 3.836 4.199 3.814 4.008 366,468 +0.29(+7.69%)
Apr 11, 2022 3.836 3.836 3.664 3.721 135,057 -0.13(-3.47%)
Apr 08, 2022 3.798 3.941 3.769 3.855 201,447 +0.00(+0.00%)
Apr 07, 2022 3.989 4.048 3.723 3.855 303,535 -0.21(-5.16%)
Apr 06, 2022 3.903 4.256 3.865 4.065 452,977 +0.10(+2.65%)
Apr 05, 2022 4.132 4.199 3.931 3.960 196,137 -0.13(-3.26%)
Apr 04, 2022 4.199 4.294 3.989 4.094 405,780 -0.12(-2.94%)
Apr 01, 2022 4.170 4.284 4.151 4.218 222,716 +0.07(+1.61%)
Mar 31, 2022 4.437 4.494 4.084 4.151 487,791 -0.39(-8.61%)
Mar 30, 2022 4.867 5.038 4.518 4.542 839,269 -0.28(-5.74%)
Mar 29, 2022 5.038 5.143 4.647 4.819 505,491 -0.36(-7.00%)
Mar 28, 2022 5.181 5.306 4.943 5.181 420,669 +0.01(+0.18%)
Mar 25, 2022 5.401 5.620 5.153 5.172 979,736 -0.51(-8.91%)
Mar 24, 2022 5.191 5.764 5.057 5.678 933,720 +0.48(+9.17%)
Mar 23, 2022 5.525 5.659 5.086 5.201 1,691,634 -0.27(-4.89%)
Mar 22, 2022 5.783 5.830 5.306 5.468 1,041,423 -0.43(-7.28%)
Mar 21, 2022 6.002 6.222 5.759 5.897 759,438 +0.10(+1.64%)
Mar 18, 2022 6.556 6.842 5.802 5.802 1,461,929 -0.66(-10.19%)
Mar 17, 2022 6.012 6.689 6.012 6.460 1,479,974 +0.67(+11.53%)
Mar 16, 2022 5.993 6.527 5.754 5.792 1,083,320 -0.31(-5.01%)
Mar 15, 2022 5.630 6.250 5.487 6.098 969,051 -0.15(-2.44%)
Mar 14, 2022 5.830 6.260 5.649 6.250 1,464,948 -0.14(-2.24%)
Mar 11, 2022 6.737 6.909 6.107 6.393 1,570,851 -1.07(-14.32%)
Mar 10, 2022 7.376 7.977 6.298 7.462 4,755,343 +0.72(+10.61%)
Mar 09, 2022 5.630 7.328 5.458 6.746 7,527,041 -0.28(-3.94%)
Mar 08, 2022 9.571 13.28 6.040 7.023 45,453,520 +0.99(+16.46%)
Mar 07, 2022 4.771 6.851 4.599 6.031 13,500,341 +1.66(+37.99%)
Mar 04, 2022 3.721 4.571 3.607 4.370 2,580,167 +0.66(+17.74%)
Mar 03, 2022 3.798 3.988 3.693 3.712 439,947 -0.08(-2.02%)
Mar 02, 2022 3.807 3.931 3.693 3.788 336,596 +0.05(+1.28%)
Mar 01, 2022 3.798 3.912 3.578 3.741 342,227 +0.00(+0.00%)
Feb 28, 2022 3.683 3.798 3.601 3.741 386,702 +0.17(+4.81%)
Feb 25, 2022 3.855 3.626 3.407 3.569 423,585 -0.37(-9.44%)
Feb 24, 2022 3.998 4.294 3.683 3.941 1,206,809 +0.02(+0.49%)
Feb 23, 2022 3.798 3.979 3.721 3.922 496,897 +0.20(+5.38%)
Feb 22, 2022 3.502 3.881 3.388 3.721 1,901,799 +0.27(+7.73%)
Feb 18, 2022 3.454 0 -0.05(-1.36%)
Feb 17, 2022 3.388 3.521 3.249 3.502 256,170 +0.19(+5.76%)
Feb 16, 2022 3.321 3.454 3.292 3.311 105,274 -0.03(-0.86%)
Feb 15, 2022 3.330 3.368 3.206 3.340 33,380 +0.04(+1.16%)
Feb 14, 2022 3.340 3.454 3.197 3.302 193,044 +0.04(+1.17%)
Feb 11, 2022 3.292 3.388 3.225 3.263 169,013 -0.04(-1.16%)
Feb 10, 2022 3.321 3.426 3.244 3.302 58,381 -0.07(-1.98%)
Feb 09, 2022 3.221 3.397 3.197 3.368 79,652 +0.14(+4.44%)
Feb 08, 2022 3.321 3.321 3.168 3.225 24,607 -0.09(-2.59%)
Feb 07, 2022 3.254 3.321 3.139 3.311 45,306 +0.06(+1.76%)
Feb 04, 2022 3.216 3.360 3.187 3.254 86,827 +0.07(+2.10%)
Feb 03, 2022 3.120 3.311 3.187 75,906 +0.00(+0.00%)
Feb 02, 2022 3.197 3.197 3.044 3.187 99,355 -0.01(-0.30%)
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.