Advertisement
U.S. markets close in 5 hours 34 minutes

U.S. Energy Corp. (USEG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.0901+0.0301 (+2.84%)
As of 10:13AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.05001.10871.05001.09011.090110,348
Mar 27, 20241.06001.08001.02001.06001.060083,300
Mar 26, 20241.15001.19001.09001.14001.1400157,800
Mar 25, 20241.04001.13001.04001.12001.1200111,100
Mar 22, 20241.03001.04001.03001.04001.040029,800
Mar 21, 20241.02001.04001.02001.03001.030070,900
Mar 20, 20241.03001.03001.01001.02001.020021,200
Mar 19, 20241.01001.02001.01001.01001.010020,600
Mar 18, 20241.02001.02001.00001.00001.000031,300
Mar 15, 20241.01001.02001.01001.01001.010012,900
Mar 14, 20241.00001.02001.00001.01001.010043,100
Mar 13, 20241.01001.02001.00001.00001.000022,600
Mar 12, 20241.02001.02001.00001.00001.000028,000
Mar 11, 20241.01001.02001.01001.02001.020010,400
Mar 08, 20241.01001.02001.00001.00001.000015,800
Mar 07, 20241.02001.02001.00001.01001.010015,700
Mar 06, 20241.04001.04001.01001.01001.010023,700
Mar 05, 20241.03001.04001.01001.03001.030021,900
Mar 04, 20241.03001.03001.01001.03001.03009,600
Mar 01, 20241.03001.05001.02001.03001.030018,800
Feb 29, 20241.04001.04001.02001.02001.020020,100
Feb 28, 20241.02001.05001.01001.03001.030026,700
Feb 27, 20241.02001.03001.01001.02001.020013,300
Feb 26, 20241.00001.03001.00001.02001.020017,500
Feb 23, 20241.00001.02001.00001.00001.000017,700
Feb 22, 20241.00001.03001.00001.00001.000029,400
Feb 21, 20241.01001.02001.00001.00001.00007,800
Feb 20, 20241.01001.01001.00001.01001.010021,600
Feb 16, 20241.01001.03001.00001.01001.010013,600
Feb 15, 20241.02001.03001.01001.01001.010028,500
Feb 14, 20241.01001.03001.01001.02001.020012,800
Feb 13, 20241.00001.02001.00001.02001.020017,300
Feb 12, 20241.00001.03001.00001.01001.010030,200
Feb 09, 20241.01001.03001.01001.01001.010015,400
Feb 08, 20241.01001.04001.01001.01001.010013,600
Feb 07, 20241.03001.04001.01001.01001.010023,900
Feb 06, 20241.02001.04001.01001.02001.020028,500
Feb 05, 20241.03001.05001.02001.03001.030034,700
Feb 02, 20241.04001.05001.03001.04001.040018,500
Feb 01, 20241.07001.07001.03001.05001.050019,500
Jan 31, 20241.07001.07001.04001.04001.040020,000
Jan 30, 20241.08001.10001.02001.04001.040042,500
Jan 29, 20241.07001.08001.02001.04001.040093,500
Jan 26, 20241.09001.10001.07001.09001.090027,700
Jan 25, 20241.09001.09001.06001.09001.090025,700
Jan 24, 20241.06001.07001.04001.07001.070024,000
Jan 23, 20241.04001.06001.04001.06001.060028,600
Jan 22, 20241.06001.07001.04001.05001.050027,000
Jan 19, 20241.05001.09001.03001.03001.030043,500
Jan 18, 20241.05001.07001.05001.06001.060024,200
Jan 17, 20241.05001.09001.05001.07001.070037,900
Jan 16, 20241.13001.13001.08001.09001.090016,900
Jan 12, 20241.10001.13001.08001.11001.110043,000
Jan 11, 20241.05001.08001.05001.08001.080032,100
Jan 10, 20241.06001.07001.04001.06001.060062,300
Jan 09, 20241.07001.07001.02001.04001.040038,200
Jan 08, 20241.07001.07001.02001.06001.060065,600
Jan 05, 20241.07001.08001.05001.06001.060057,000
Jan 04, 20241.08001.08001.05001.06001.060035,100
Jan 03, 20241.10001.12001.07001.08001.080077,400
Jan 02, 20241.04001.11001.03001.09001.0900100,300
Dec 29, 20231.00001.08001.00001.00001.0000137,700
Dec 28, 20231.05001.09001.00001.00001.0000142,900
Dec 27, 20231.14001.14001.07001.08001.080098,100
Dec 26, 20231.09001.12001.09001.11001.110095,100
Dec 22, 20231.10001.10001.08001.09001.090075,700
Dec 21, 20231.08001.10001.04001.10001.100060,800
Dec 20, 20231.09001.09001.04001.08001.080095,100
Dec 19, 20231.04001.07001.02001.06001.060052,500
Dec 18, 20231.00001.06000.97001.05001.0500104,300
Dec 15, 20230.98000.98000.95000.97000.970065,500
Dec 14, 20230.99000.99000.95000.98000.980092,100
Dec 13, 20230.93000.97000.92000.96000.9600102,700
Dec 12, 20231.05001.05000.83000.92000.9200356,000
Dec 11, 20231.10001.10001.04001.04001.0400117,500
Dec 08, 20231.07001.10001.07001.09001.090096,700
Dec 07, 20231.11001.12001.01001.09001.0900105,700
Dec 06, 20231.13001.13001.10001.11001.110046,400
Dec 05, 20231.16001.16001.11001.12001.120049,100
Dec 04, 20231.10001.15001.10001.13001.130072,300
Dec 01, 20231.17001.17001.13001.15001.150049,800
Nov 30, 20231.19001.19001.12001.17001.170047,200
Nov 29, 20231.18001.18001.13001.17001.170032,800
Nov 28, 20231.19001.19001.13001.14001.140037,400
Nov 27, 20231.15001.20001.12001.14001.140044,200
Nov 24, 20231.19001.19001.15001.16001.160019,800
Nov 22, 20231.20001.21001.18001.20001.200016,300
Nov 21, 20231.20001.21001.19001.19001.190015,000
Nov 20, 20231.20001.23001.18001.20001.200016,600
Nov 17, 20231.16001.19001.16001.18001.180015,900
Nov 16, 20231.20001.22001.15001.16001.160044,900
Nov 15, 20231.19001.22001.18001.19001.190029,800
Nov 14, 20231.13001.21001.13001.19001.190032,400
Nov 13, 20231.22001.22001.14001.14001.140025,600
Nov 10, 20231.25001.25001.12001.18001.180087,300
Nov 09, 20231.25001.26001.12001.18001.180073,000
Nov 08, 20231.26001.28001.25001.25001.250053,600
Nov 07, 20231.31001.37001.25001.25001.2500115,800
Nov 06, 20231.39001.40001.30001.31001.310079,900
Nov 03, 20231.40001.44001.38001.40001.400078,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...