UK markets closed

U.S. Energy Corp. (USEG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.17000.0000 (0.00%)
At close: 04:00PM EDT
1.1800 +0.01 (+0.85%)
After hours: 04:37PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.21001.21001.08001.17001.170089,900
25 Apr 20241.19001.21001.15001.18001.180029,500
24 Apr 20241.25001.25001.19001.21001.210052,700
23 Apr 20241.24001.26001.21001.22001.220070,300
22 Apr 20241.28001.29001.24001.25001.250076,600
19 Apr 20241.31001.37001.28001.29001.2900217,000
18 Apr 20241.29001.30001.24001.25001.2500105,300
17 Apr 20241.26001.34001.21001.27001.2700193,000
16 Apr 20241.43001.67001.25001.28001.2800926,500
15 Apr 20241.35001.40001.22001.38001.3800497,900
12 Apr 20241.24001.49001.24001.29001.29001,035,200
11 Apr 20241.26001.26001.22001.23001.230028,200
10 Apr 20241.18001.28001.16001.24001.240086,700
09 Apr 20241.33001.36001.24001.26001.260060,100
08 Apr 20241.32001.38001.31001.34001.340078,700
05 Apr 20241.25001.34001.21001.30001.3000118,500
04 Apr 20241.23001.27001.20001.24001.2400111,600
03 Apr 20241.24001.27001.18001.24001.2400105,700
02 Apr 20241.17001.27001.14001.24001.2400231,800
01 Apr 20241.10001.15001.08001.15001.150082,300
28 Mar 20241.05001.11001.04001.08001.080043,100
27 Mar 20241.06001.08001.02001.06001.060083,300
26 Mar 20241.15001.19001.09001.14001.1400157,800
25 Mar 20241.04001.13001.04001.12001.1200111,100
22 Mar 20241.03001.04001.03001.04001.040029,800
21 Mar 20241.02001.04001.02001.03001.030070,900
20 Mar 20241.03001.03001.01001.02001.020021,200
19 Mar 20241.01001.02001.01001.01001.010020,600
18 Mar 20241.02001.02001.00001.00001.000031,300
15 Mar 20241.01001.02001.01001.01001.010012,900
14 Mar 20241.00001.02001.00001.01001.010043,100
13 Mar 20241.01001.02001.00001.00001.000022,600
12 Mar 20241.02001.02001.00001.00001.000028,000
11 Mar 20241.01001.02001.01001.02001.020010,400
08 Mar 20241.01001.02001.00001.00001.000015,800
07 Mar 20241.02001.02001.00001.01001.010015,700
06 Mar 20241.04001.04001.01001.01001.010023,700
05 Mar 20241.03001.04001.01001.03001.030021,900
04 Mar 20241.03001.03001.01001.03001.03009,600
01 Mar 20241.03001.05001.02001.03001.030018,800
29 Feb 20241.04001.04001.02001.02001.020020,100
28 Feb 20241.02001.05001.01001.03001.030026,700
27 Feb 20241.02001.03001.01001.02001.020013,300
26 Feb 20241.00001.03001.00001.02001.020017,500
23 Feb 20241.00001.02001.00001.00001.000017,700
22 Feb 20241.00001.03001.00001.00001.000029,400
21 Feb 20241.01001.02001.00001.00001.00007,800
20 Feb 20241.01001.01001.00001.01001.010021,600
16 Feb 20241.01001.03001.00001.01001.010013,600
15 Feb 20241.02001.03001.01001.01001.010028,500
14 Feb 20241.01001.03001.01001.02001.020012,800
13 Feb 20241.00001.02001.00001.02001.020017,300
12 Feb 20241.00001.03001.00001.01001.010030,200
09 Feb 20241.01001.03001.01001.01001.010015,400
08 Feb 20241.01001.04001.01001.01001.010013,600
07 Feb 20241.03001.04001.01001.01001.010023,900
06 Feb 20241.02001.04001.01001.02001.020028,500
05 Feb 20241.03001.05001.02001.03001.030034,700
02 Feb 20241.04001.05001.03001.04001.040018,500
01 Feb 20241.07001.07001.03001.05001.050019,500
31 Jan 20241.07001.07001.04001.04001.040020,000
30 Jan 20241.08001.10001.02001.04001.040042,500
29 Jan 20241.07001.08001.02001.04001.040093,500
26 Jan 20241.09001.10001.07001.09001.090027,700
25 Jan 20241.09001.09001.06001.09001.090025,700
24 Jan 20241.06001.07001.04001.07001.070024,000
23 Jan 20241.04001.06001.04001.06001.060028,600
22 Jan 20241.06001.07001.04001.05001.050027,000
19 Jan 20241.05001.09001.03001.03001.030043,500
18 Jan 20241.05001.07001.05001.06001.060024,200
17 Jan 20241.05001.09001.05001.07001.070037,900
16 Jan 20241.13001.13001.08001.09001.090016,900
12 Jan 20241.10001.13001.08001.11001.110043,000
11 Jan 20241.05001.08001.05001.08001.080032,100
10 Jan 20241.06001.07001.04001.06001.060062,300
09 Jan 20241.07001.07001.02001.04001.040038,200
08 Jan 20241.07001.07001.02001.06001.060065,600
05 Jan 20241.07001.08001.05001.06001.060057,000
04 Jan 20241.08001.08001.05001.06001.060035,100
03 Jan 20241.10001.12001.07001.08001.080077,400
02 Jan 20241.04001.11001.03001.09001.0900100,300
29 Dec 20231.00001.08001.00001.00001.0000137,700
28 Dec 20231.05001.09001.00001.00001.0000142,900
27 Dec 20231.14001.14001.07001.08001.080098,100
26 Dec 20231.09001.12001.09001.11001.110095,100
22 Dec 20231.10001.10001.08001.09001.090075,700
21 Dec 20231.08001.10001.04001.10001.100060,800
20 Dec 20231.09001.09001.04001.08001.080095,100
19 Dec 20231.04001.07001.02001.06001.060052,500
18 Dec 20231.00001.06000.97001.05001.0500104,300
15 Dec 20230.98000.98000.95000.97000.970065,500
14 Dec 20230.99000.99000.95000.98000.980092,100
13 Dec 20230.93000.97000.92000.96000.9600102,700
12 Dec 20231.05001.05000.83000.92000.9200356,000
11 Dec 20231.10001.10001.04001.04001.0400117,500
08 Dec 20231.07001.10001.07001.09001.090096,700
07 Dec 20231.11001.12001.01001.09001.0900105,700
06 Dec 20231.13001.13001.10001.11001.110046,400
05 Dec 20231.16001.16001.11001.12001.120049,100
04 Dec 20231.10001.15001.10001.13001.130072,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...