U.S. Energy Corp. (USEG) NASDAQ

1.29

+0.025(+1.98%)

Updated at March 14 09:51AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 13, 20251.371.261.261.421.25413,837
March 12, 20251.41.431.431.471.38461,168
March 11, 20251.331.361.361.41.31221,500
March 10, 20251.51.341.341.521.34435,400
March 07, 20251.451.491.491.561.42329,259
March 06, 20251.521.461.461.551.46251,445
March 05, 20251.571.521.521.611.48269,297
March 04, 20251.411.511.511.571.41564,400
March 03, 20251.661.511.511.661.47580,281
February 28, 20251.641.641.641.671.55420,056
February 27, 20251.681.61.61.71.6320,344
February 26, 20251.71.681.681.741.66332,654
February 25, 20251.781.691.691.871.68789,439
February 24, 202521.821.8221.82703,024
February 21, 20252.041.951.952.081.95447,685
February 20, 20252.162.052.052.172.05788,343
February 19, 20252.082.142.142.152.03799,200
February 18, 20252.072.082.082.22.05960,800
February 14, 20252.092.032.032.092.01706,344
February 13, 202522.022.022.051.96513,700
February 12, 20252.021.961.962.051.96781,300
February 11, 20252.162.032.032.172.031.07M
February 10, 20252.242.152.152.242.131.1M
February 07, 20252.262.132.132.312.131.11M
February 06, 20252.362.242.242.382.191.67M
February 05, 20252.332.292.292.52.221.78M
February 04, 20252.392.352.352.52.333.34M
February 03, 20252.352.612.613.562.2755.83M
January 31, 20252.282.242.242.372.191.03M
January 30, 20252.372.192.192.382.191.44M
January 29, 20252.332.332.332.592.312.07M
January 28, 20252.342.32.32.482.131.82M
January 27, 20252.52.292.292.522.262.72M
January 24, 20252.962.732.733.092.733.52M
January 23, 20253.123.023.023.122.716.98M
January 22, 20253.563.173.173.892.8736.58M
January 21, 20252.43.793.796.42.38107.8M
January 17, 20252.22.322.322.392.18210,900
January 16, 20252.222.222.222.292.11110,202
January 15, 20252.222.152.152.222183,113
January 14, 20252.352.182.182.431.98427,800
January 13, 20251.952.252.252.351.92864,913
January 10, 20251.861.931.931.961.84198,700
January 08, 20251.91.821.821.961.82152,541
January 07, 20251.881.881.881.91.7765,544
January 06, 20251.71.931.931.931.7248,300
January 03, 20251.631.651.651.671.6362,197
January 02, 20251.651.611.611.681.637,341
December 31, 20241.621.631.631.691.5756,528
December 30, 20241.71.611.611.71.5780,677
December 27, 20241.541.621.621.651.5438,533
December 26, 20241.51.541.541.591.529,342
December 24, 20241.511.531.531.581.541,100
December 23, 20241.541.491.491.611.4938,900
December 20, 20241.431.551.551.551.4186,009
December 19, 20241.451.441.441.621.4437,125
December 18, 20241.521.441.441.631.44119,219
December 17, 20241.631.521.521.71.51185,822
December 16, 20241.641.591.591.641.5950,118
December 13, 20241.591.611.611.651.5534,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved