Historical Stock Prices

USEG 
$0.4
*  
0.01
2.56%
Get USEG Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading USEG now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 0.4 0.42 0.38 0.4 313,050
04/28/2016 0.38 0.39 0.36 0.39 92,333
04/27/2016 0.37 0.378 0.355 0.3752 62,969
04/26/2016 0.35 0.384 0.35 0.3687 53,693
04/25/2016 0.36 0.39 0.35 0.35 94,200
04/22/2016 0.368 0.39 0.36 0.36 66,575
04/21/2016 0.38 0.3903 0.362 0.362 63,776
04/20/2016 0.3889 0.39 0.36 0.38 52,068
04/19/2016 0.381 0.4 0.35 0.3868 160,802
04/18/2016 0.355 0.4 0.355 0.3734 53,249
04/15/2016 0.36 0.42 0.35 0.36 56,149
04/14/2016 0.39 0.396 0.36 0.3719 19,012
04/13/2016 0.39 0.4089 0.38 0.3831 70,344
04/12/2016 0.3799 0.3889 0.3402 0.385 75,253
04/11/2016 0.36 0.38 0.34 0.37 49,343
04/08/2016 0.349 0.37 0.345 0.3587 31,850
04/07/2016 0.3402 0.3678 0.33 0.3649 30,255
04/06/2016 0.38 0.38 0.335 0.3443 20,106
04/05/2016 0.35 0.36 0.33 0.34 12,387
04/04/2016 0.364 0.364 0.34 0.34 26,970
04/01/2016 0.35 0.38 0.35 0.36 14,077
03/31/2016 0.379 0.38 0.35 0.35 39,285
03/30/2016 0.379 0.379 0.33 0.365 12,372
03/29/2016 0.37 0.3899 0.341 0.341 17,095
03/28/2016 0.37 0.3999 0.33 0.33 70,169
03/24/2016 0.36 0.4 0.331 0.38 95,271
03/23/2016 0.383 0.383 0.333 0.3615 71,143
03/22/2016 0.3899 0.3899 0.351 0.37 41,253
03/21/2016 0.371 0.4 0.36 0.372 49,432
03/18/2016 0.4 0.4 0.36 0.36 49,738
03/17/2016 0.4 0.4199 0.381 0.4 47,329
03/16/2016 0.36 0.4 0.35 0.3999 19,383
03/15/2016 0.36 0.39 0.3511 0.36 72,870
03/14/2016 0.42 0.42 0.3852 0.398 24,869
03/11/2016 0.415 0.4399 0.39 0.4294 29,816
03/10/2016 0.4387 0.4398 0.4001 0.42 59,982
03/09/2016 0.37 0.4396 0.37 0.4102 62,569
03/08/2016 0.43 0.44 0.38 0.38 148,882
03/07/2016 0.38 0.42 0.377 0.4197 270,268
03/04/2016 0.343 0.39 0.34 0.3699 74,305
03/03/2016 0.363 0.3897 0.345 0.3492 97,189
03/02/2016 0.39 0.39 0.35 0.37 65,761
03/01/2016 0.34 0.39 0.34 0.39 15,686
02/29/2016 0.343 0.36 0.3383 0.3574 68,078
02/26/2016 0.371 0.371 0.33 0.35 37,996
02/25/2016 0.345 0.36 0.33 0.36 53,258
02/24/2016 0.378 0.378 0.31 0.35 122,139
02/23/2016 0.398 0.398 0.36 0.36 36,874
02/22/2016 0.4 0.4 0.37 0.39 54,282
02/19/2016 0.4 0.4 0.3601 0.3865 36,508
02/18/2016 0.44 0.4456 0.396 0.4 80,866
02/17/2016 0.371 0.44 0.371 0.44 109,061
02/16/2016 0.43 0.43 0.38 0.3813 70,101
02/12/2016 0.4301 0.5 0.321 0.4296 383,679
02/11/2016 0.466 0.5051 0.34 0.4301 636,941
02/10/2016 0.39 0.47 0.3675 0.45 366,912
02/09/2016 0.315 0.35 0.3 0.35 176,881
02/08/2016 0.284 0.3299 0.284 0.3 96,674
02/05/2016 0.29 0.32 0.27 0.32 436,849
02/04/2016 0.2453 0.2977 0.245 0.2652 143,257
02/03/2016 0.2476 0.249 0.236 0.2475 28,057
02/02/2016 0.253 0.26 0.2301 0.254 18,676
02/01/2016 0.24 0.265 0.24 0.241 67,803
01/29/2016 0.265 0.265 0.24 0.255 66,355
01/28/2016 0.24 0.27 0.21 0.25 154,066
01/27/2016 0.171 0.24 0.171 0.23 246,734
01/26/2016 0.19 0.205 0.19 0.19 353,750
01/25/2016 0.21 0.21 0.1907 0.2037 65,167
01/22/2016 0.18 0.219 0.17 0.204 675,692
01/21/2016 0.16 0.165 0.1434 0.1555 82,997
01/20/2016 0.16 0.16 0.1434 0.1555 14,690
01/19/2016 0.165 0.17 0.1471 0.16 104,973
01/15/2016 0.165 0.1659 0.1434 0.1455 88,421
01/14/2016 0.14 0.168 0.136 0.166 146,300
01/13/2016 0.15 0.1695 0.1414 0.159 5,024
01/12/2016 0.16 0.16 0.1402 0.16 29,663
01/11/2016 0.145 0.1595 0.136 0.1585 76,853
01/08/2016 0.165 0.165 0.121 0.1478 345,627
01/07/2016 0.158 0.17 0.139 0.16 182,956
01/06/2016 0.17 0.17 0.135 0.1596 116,622
01/05/2016 0.163 0.17 0.1316 0.1501 83,656
01/04/2016 0.17 0.172 0.153 0.158 61,672
12/31/2015 0.141 0.19 0.1305 0.1625 296,575
12/30/2015 0.16 0.17 0.1305 0.141 214,512
12/29/2015 0.18 0.195 0.167 0.167 190,689
12/28/2015 0.184 0.189 0.167 0.18 207,283
12/24/2015 0.21 0.24 0.1621 0.1937 300,765
12/23/2015 0.147 0.199 0.144 0.197 544,753
12/22/2015 0.116 0.1489 0.115 0.14 180,290
12/21/2015 0.14 0.149 0.112 0.12 166,413
12/18/2015 0.13 0.149 0.1201 0.131 534,594
12/17/2015 0.1302 0.1601 0.1302 0.1312 335,453
12/16/2015 0.14 0.16 0.13 0.1543 143,587
12/15/2015 0.135 0.15 0.13 0.141 173,737
12/14/2015 0.122 0.15 0.1201 0.132 131,000
12/11/2015 0.168 0.168 0.115 0.1201 325,957
12/10/2015 0.133 0.19 0.1301 0.1442 375,691
12/09/2015 0.143 0.19 0.1255 0.1263 260,020
12/08/2015 0.16 0.1699 0.14 0.1401 221,169
12/07/2015 0.201 0.2157 0.17 0.17 71,897
12/04/2015 0.21 0.238 0.19 0.201 128,271
12/03/2015 0.21 0.24 0.2 0.2001 83,062
12/02/2015 0.245 0.276 0.2 0.24 71,790
12/01/2015 0.24 0.26 0.23 0.2403 112,335
11/30/2015 0.286 0.32 0.21 0.2403 91,302
11/27/2015 0.3 0.3 0.28 0.28 25,118
11/25/2015 0.3 0.31 0.28 0.3 58,694
11/24/2015 0.28 0.32 0.28 0.3011 50,404
11/23/2015 0.28 0.3378 0.28 0.28 44,536
11/20/2015 0.31 0.32 0.28 0.28 49,356
11/19/2015 0.306 0.32 0.3 0.3 33,512
11/18/2015 0.31 0.33 0.295 0.3 54,667
11/17/2015 0.326 0.33 0.285 0.31 67,943
11/16/2015 0.331 0.34 0.3101 0.3175 18,874
11/13/2015 0.35 0.35 0.34 0.34 1,249
11/12/2015 0.32 0.35 0.31 0.34 21,206
11/11/2015 0.35 0.36 0.31 0.3399 49,689
11/10/2015 0.315 0.38 0.31 0.34 65,497
11/09/2015 0.37 0.41 0.29 0.31 261,400
11/06/2015 0.41 0.41 0.37 0.375 194,033
11/05/2015 0.372 0.4 0.3666 0.383 90,877
11/04/2015 0.41 0.41 0.37 0.4 67,524
11/03/2015 0.38 0.42 0.38 0.3952 87,865
11/02/2015 0.38 0.4014 0.3679 0.3801 93,649
10/30/2015 0.398 0.43 0.3811 0.3811 40,790
10/29/2015 0.39 0.4396 0.38 0.3904 53,909
10/28/2015 0.4 0.41 0.3857 0.4003 80,936
10/27/2015 0.44 0.44 0.37 0.4 106,633
10/26/2015 0.459 0.47 0.405 0.4402 137,611
10/23/2015 0.452 0.47 0.45 0.45 35,164
10/22/2015 0.44 0.47 0.4333 0.45 24,453
10/21/2015 0.469 0.4699 0.4177 0.4401 29,273
10/20/2015 0.4651 0.48 0.4601 0.4601 38,883
10/19/2015 0.4721 0.5031 0.465 0.4799 34,296
10/16/2015 0.5005 0.51 0.46 0.5001 120,666
10/15/2015 0.51 0.52 0.49 0.49 5,644
10/14/2015 0.509 0.51 0.485 0.485 43,056
10/13/2015 0.505 0.505 0.48 0.48 22,921
10/12/2015 0.52 0.52 0.5 0.5 2,783
10/09/2015 0.5 0.53 0.5 0.505 31,838
10/08/2015 0.49 0.53 0.482 0.49 15,829
10/07/2015 0.5 0.565 0.482 0.482 150,224
10/06/2015 0.4801 0.51 0.48 0.5051 74,720
10/05/2015 0.54 0.55 0.4701 0.49 90,961
10/02/2015 0.4305 0.5448 0.42 0.4815 33,382
10/01/2015 0.47 0.52 0.41 0.41 142,312
09/30/2015 0.5 0.5592 0.48 0.49 37,073
09/29/2015 0.5 0.5 0.4601 0.47 32,516
09/28/2015 0.53 0.53 0.46 0.51 99,216
09/25/2015 0.541 0.57 0.53 0.5402 71,785
09/24/2015 0.51 0.5791 0.51 0.53 74,821
09/23/2015 0.5694 0.5694 0.54 0.55 113,410
09/22/2015 0.55 0.57 0.53 0.53 95,286
09/21/2015 0.5 0.5695 0.5 0.5401 49,584
09/18/2015 0.462 0.534 0.462 0.53 110,350
09/17/2015 0.4899 0.534 0.4899 0.51 77,152
09/16/2015 0.48 0.5398 0.48 0.482 29,467
09/15/2015 0.51 0.5393 0.4802 0.4802 67,282
09/14/2015 0.5 0.5295 0.49 0.49 38,799
09/11/2015 0.47 0.53 0.47 0.47 28,200
09/10/2015 0.5 0.54 0.5 0.51 13,212
09/09/2015 0.52 0.53 0.4801 0.485 34,084
09/08/2015 0.55 0.56 0.5 0.51 87,541
09/04/2015 0.56 0.58 0.511 0.53 119,786
09/03/2015 0.56 0.64 0.52 0.61 125,459
09/02/2015 0.63 0.63 0.55 0.58 33,440
09/01/2015 0.62 0.6201 0.5501 0.6083 18,639
08/31/2015 0.6 0.62 0.531 0.62 77,630
08/28/2015 0.48 0.64 0.48 0.592 134,751
08/27/2015 0.51 0.535 0.46 0.5101 38,607
08/26/2015 0.45 0.4981 0.425 0.43 56,606
08/25/2015 0.45 0.488 0.422 0.48 64,457
08/24/2015 0.5 0.5 0.4001 0.4501 108,461
08/21/2015 0.5 0.61 0.5 0.56 39,402
08/20/2015 0.53 0.61 0.5204 0.5204 34,540
08/19/2015 0.615 0.615 0.53 0.5621 65,098
08/18/2015 0.58 0.63 0.561 0.629 22,505
08/17/2015 0.63 0.63 0.56 0.61 99,608
08/14/2015 0.65 0.65 0.6 0.629 45,091
08/13/2015 0.63 0.65 0.6 0.64 78,270
08/12/2015 0.59 0.6298 0.56 0.62 28,384
08/11/2015 0.609 0.6498 0.56 0.58 71,207
08/10/2015 0.65 0.65 0.5 0.6001 80,599
08/07/2015 0.7 0.7 0.5101 0.55 112,388
08/06/2015 0.79 0.79 0.65 0.7 92,722
08/05/2015 0.694 0.81 0.69 0.713 242,407
08/04/2015 0.6 0.7 0.59 0.6769 187,857
08/03/2015 0.57 0.6 0.49 0.595 356,075
07/31/2015 0.46 0.472 0.41 0.42 33,716
07/30/2015 0.48 0.48 0.4199 0.4199 5,055
07/29/2015 0.4 0.45 0.4 0.43 147,198
07/28/2015 0.3701 0.39 0.3701 0.3702 82,412
07/27/2015 0.38 0.4 0.36 0.36 106,688
07/24/2015 0.37 0.38 0.37 0.37 25,836
07/23/2015 0.37 0.395 0.37 0.37 71,744
07/22/2015 0.371 0.41 0.37 0.37 25,631
07/21/2015 0.404 0.43 0.3701 0.38 170,332
07/20/2015 0.42 0.4799 0.3825 0.4 123,043
07/17/2015 0.48 0.48 0.4201 0.4705 22,374
07/16/2015 0.5 0.5 0.46 0.48 27,568
07/15/2015 0.485 0.5 0.48 0.4999 69,022
07/14/2015 0.47 0.48 0.44 0.48 94,066
07/13/2015 0.45 0.529 0.45 0.47 56,901
07/10/2015 0.48 0.54 0.46 0.51 35,794
07/09/2015 0.47 0.54 0.47 0.53 56,909
07/08/2015 0.6394 0.64 0.4533 0.485 106,715
07/07/2015 0.475 0.52 0.45 0.48 101,247
07/06/2015 0.4 0.4801 0.37 0.4677 267,583
07/02/2015 0.477 0.477 0.3801 0.389 211,196
07/01/2015 0.5899 0.5899 0.42 0.4501 302,596
06/30/2015 0.58 0.5866 0.46 0.529 382,207
06/29/2015 0.65 0.67 0.565 0.57 210,559
06/26/2015 0.7 0.7617 0.66 0.66 253,075
06/25/2015 0.73 0.7699 0.7 0.71 54,088
06/24/2015 0.73 0.77 0.73 0.732 79,682
06/23/2015 0.79 0.79 0.75 0.7601 32,646
06/22/2015 0.78 0.8099 0.73 0.7651 21,666
06/19/2015 0.76 0.82 0.76 0.7956 56,196
06/18/2015 0.7801 0.82 0.75 0.7979 86,169
06/17/2015 0.8 0.85 0.765 0.79 55,992
06/16/2015 0.8599 0.8599 0.79 0.818 13,797
06/15/2015 0.81 0.83 0.7963 0.8 61,836
06/12/2015 0.844 0.85 0.792 0.814 71,136
06/11/2015 0.765 0.838 0.75 0.79 200,989
06/10/2015 0.81 0.82 0.76 0.765 307,548
06/09/2015 0.9 0.91 0.78 0.8085 273,071
06/08/2015 0.98 0.98 0.86 0.87 363,838
06/05/2015 0.94 0.9997 0.94 0.97 91,408
06/04/2015 0.97 0.9999 0.94 0.94 27,427
06/03/2015 0.95 0.99 0.9401 0.96 44,115
06/02/2015 0.96 1 0.9599 0.98 103,827
06/01/2015 0.98 1 0.95 0.9501 40,116
05/29/2015 0.98 1.02 0.95 0.965 133,333
05/28/2015 0.99 1.04 0.951 0.951 142,010
05/27/2015 1.07 1.07 1.02 1.02 75,296
05/26/2015 1.04 1.0799 1 1.03 99,630
05/22/2015 1.05 1.05 1 1.03 108,829
05/21/2015 1.08 1.08 1.03 1.04 165,425
05/20/2015 1.05 1.1 1.05 1.1 43,220
05/19/2015 1.11 1.11 1.05 1.07 134,473
05/18/2015 1.16 1.17 1.1 1.1 120,183
05/15/2015 1.14 1.17 1.12 1.17 77,223
05/14/2015 1.14 1.19 1.1199 1.15 158,785
05/13/2015 1.13 1.15 1.1027 1.14 103,393
05/12/2015 1.16 1.18 1.1 1.12 102,508
05/11/2015 1.26 1.26 1.11 1.18 218,889
05/08/2015 1.25 1.25 1.2 1.2 46,588
05/07/2015 1.21 1.26 1.2 1.25 74,711
05/06/2015 1.25 1.27 1.2 1.2 56,208
05/05/2015 1.33 1.33 1.24 1.28 137,913
05/04/2015 1.22 1.27 1.2 1.24 51,899
05/01/2015 1.22 1.25 1.2 1.2 37,357
04/30/2015 1.3 1.3 1.2399 1.24 117,936
04/29/2015 1.25 1.31 1.2364 1.3 96,829
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?