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 (%)
May 28, 2021 3.926 3.928 3.773 3.821 118,611 -0.11(-2.68%)
May 27, 2021 3.830 4.088 3.744 3.926 375,415 +0.17(+4.58%)
May 26, 2021 3.764 3.792 3.688 3.754 33,863 +0.06(+1.55%)
May 25, 2021 3.773 3.830 3.668 3.697 62,020 -0.11(-2.76%)
May 24, 2021 3.878 3.878 3.760 3.802 38,767 -0.03(-0.75%)
May 21, 2021 3.744 3.916 3.744 3.830 94,419 +0.10(+2.56%)
May 20, 2021 3.754 3.792 3.706 3.735 40,076 -0.06(-1.51%)
May 19, 2021 3.725 3.878 3.725 3.792 84,302 -0.05(-1.24%)
May 18, 2021 3.792 3.926 3.735 3.840 72,460 +0.05(+1.26%)
May 17, 2021 3.764 3.955 3.697 3.792 198,162 +0.06(+1.53%)
May 14, 2021 3.783 3.974 3.735 3.735 160,383 +0.03(+0.77%)
May 13, 2021 4.079 4.136 3.649 3.706 247,744 -0.32(-8.06%)
May 12, 2021 3.964 4.537 3.940 4.031 1,089,362 +0.06(+1.44%)
May 11, 2021 3.897 3.994 3.869 3.974 47,296 -0.03(-0.72%)
May 10, 2021 4.212 4.236 3.993 4.002 72,074 -0.16(-3.90%)
May 07, 2021 4.088 4.203 4.050 4.165 59,313 +0.17(+4.31%)
May 06, 2021 4.088 4.174 3.878 3.993 125,647 -0.09(-2.11%)
May 05, 2021 4.088 4.212 4.031 4.079 149,799 +0.02(+0.47%)
May 04, 2021 4.012 4.117 3.849 4.060 194,190 +0.00(+0.00%)
May 03, 2021 3.916 4.155 3.849 4.060 267,384 +0.14(+3.66%)
Apr 30, 2021 3.974 4.060 3.840 3.916 65,221 -0.15(-3.76%)
Apr 29, 2021 4.069 4.098 3.907 4.069 133,823 +0.06(+1.43%)
Apr 28, 2021 3.916 4.098 3.916 4.012 260,466 +0.06(+1.45%)
Apr 27, 2021 3.983 4.021 3.916 3.955 31,791 +0.00(+0.00%)
Apr 26, 2021 3.802 3.993 3.725 3.955 72,480 +0.17(+4.55%)
Apr 23, 2021 3.668 3.820 3.668 3.783 70,037 +0.05(+1.28%)
Apr 22, 2021 3.716 3.773 3.639 3.735 46,890 +0.02(+0.51%)
Apr 21, 2021 3.525 3.764 3.525 3.716 49,942 +0.11(+2.91%)
Apr 20, 2021 3.620 3.635 3.448 3.611 79,598 -0.06(-1.56%)
Apr 19, 2021 3.678 3.772 3.576 3.668 50,826 -0.01(-0.26%)
Apr 16, 2021 3.706 3.706 3.486 3.678 79,354 -0.03(-0.77%)
Apr 15, 2021 3.849 3.849 3.630 3.706 104,696 -0.14(-3.72%)
Apr 14, 2021 3.792 3.993 3.764 3.849 124,200 +0.09(+2.28%)
Apr 13, 2021 3.783 3.840 3.639 3.764 108,149 +0.07(+1.81%)
Apr 12, 2021 4.012 4.031 3.668 3.697 219,663 -0.32(-7.86%)
Apr 09, 2021 4.002 4.107 3.945 4.012 169,387 -0.02(-0.47%)
Apr 08, 2021 4.107 4.184 3.926 4.031 139,214 -0.08(-1.86%)
Apr 07, 2021 4.174 4.184 3.993 4.107 109,829 -0.03(-0.69%)
Apr 06, 2021 4.279 4.442 4.126 4.136 516,970 -0.11(-2.48%)
Apr 05, 2021 4.394 4.394 4.155 4.241 106,879 -0.09(-1.99%)
Apr 01, 2021 4.203 4.566 4.141 4.327 424,411 +0.14(+3.42%)
Mar 31, 2021 4.012 4.212 3.945 4.184 136,922 +0.17(+4.29%)
Mar 30, 2021 3.888 4.155 3.830 4.012 296,575 +0.13(+3.45%)
Mar 29, 2021 4.069 4.222 3.869 3.878 151,822 -0.28(-6.67%)
Mar 26, 2021 4.126 4.289 4.126 4.155 147,298 +0.12(+3.08%)
Mar 25, 2021 4.012 4.146 3.897 4.031 130,526 -0.14(-3.43%)
Mar 24, 2021 4.298 4.470 4.136 4.174 386,684 +0.01(+0.23%)
Mar 23, 2021 4.432 4.432 4.126 4.165 138,872 -0.17(-3.96%)
Mar 22, 2021 4.365 4.432 4.232 4.337 207,799 -0.02(-0.44%)
Mar 19, 2021 4.327 4.470 4.222 4.356 89,509 +0.06(+1.33%)
Mar 18, 2021 4.623 4.786 4.203 4.298 385,665 -0.39(-8.35%)
Mar 17, 2021 4.585 4.776 4.489 4.690 200,486 +0.11(+2.29%)
Mar 16, 2021 4.843 4.948 4.585 4.585 332,651 -0.37(-7.51%)
Mar 15, 2021 4.929 5.129 4.814 4.958 460,880 +0.02(+0.39%)
Mar 12, 2021 4.766 4.975 4.728 4.938 375,626 +0.15(+3.19%)
Mar 11, 2021 4.766 4.910 4.595 4.786 873,728 -0.04(-0.79%)
Mar 10, 2021 4.604 5.330 4.537 4.824 3,056,226 +0.26(+5.65%)
Mar 09, 2021 4.480 4.671 4.461 4.566 273,716 +0.16(+3.69%)
Mar 08, 2021 4.566 4.958 4.337 4.404 1,069,533 -0.09(-1.91%)
Mar 05, 2021 4.413 4.523 3.830 4.489 1,260,985 +0.22(+5.15%)
Mar 04, 2021 4.461 4.676 4.069 4.270 396,903 -0.19(-4.28%)
Mar 03, 2021 4.365 4.681 4.337 4.461 412,311 +0.06(+1.30%)
Mar 02, 2021 4.595 4.623 4.318 4.404 193,644 -0.12(-2.74%)
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.