U.S. Energy Corp. (USEG) NASDAQ

1.14

-0.005(-0.44%)

Updated at May 09 11:12AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 20251.131.141.141.151.1127,363
May 07, 20251.151.11.11.151.08151,609
May 06, 20251.121.121.121.141.175,951
May 05, 20251.111.121.121.141.1150,543
May 02, 20251.171.121.121.171.11178,765
May 01, 20251.141.161.161.191.12239,227
April 30, 20251.121.121.121.141.09102,900
April 29, 20251.161.121.121.191.1268,909
April 28, 20251.181.171.171.221.15109,436
April 25, 20251.151.161.161.171.1469,940
April 24, 20251.131.151.151.171.11110,500
April 23, 20251.11.11.11.141.08144,197
April 22, 20251.081.091.091.131.08146,900
April 21, 20251.131.081.081.151.07126,595
April 17, 20251.141.151.151.191.12207,755
April 16, 20251.11.131.131.151.1140,415
April 15, 20251.11.11.11.171.1138,963
April 14, 20251.131.11.11.161.06207,856
April 11, 20251.041.121.121.151.04195,470
April 10, 20251.151.051.051.151.03162,078
April 09, 20251.081.11.11.141.01515,123
April 08, 20251.091.091.091.251.05667,709
April 07, 202511.041.041.140.98463,900
April 04, 20251.111.041.041.141.02342,430
April 03, 20251.191.151.151.221.14217,700
April 02, 20251.191.231.231.291.19203,036
April 01, 20251.191.21.21.241.16208,792
March 31, 20251.191.21.21.251.17282,637
March 28, 20251.271.211.211.31.19159,387
March 27, 20251.271.251.251.31.25135,917
March 26, 20251.321.281.281.371.28183,800
March 25, 20251.41.331.331.411.31377,540
March 24, 20251.41.41.41.421.38196,501
March 21, 20251.391.371.371.451.37341,353
March 20, 20251.471.411.411.471.4177,314
March 19, 20251.431.471.471.531.43283,625
March 18, 20251.471.441.441.521.41349,593
March 17, 20251.381.451.451.481.36473,100
March 14, 20251.271.361.361.381.26220,368
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved