U.S. Energy Corp. (USEG) NASDAQ

1.20

-0.01(-0.83%)

Updated at August 18 03:55PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20251.211.211.211.241.19337,555
August 14, 20251.171.211.211.231.15268,210
August 13, 20251.171.171.171.181.15158,300
August 12, 20251.151.161.161.171.13279,377
August 11, 20251.161.191.191.21.16223,905
August 08, 20251.141.141.141.171.13199,708
August 07, 20251.171.151.151.191.15147,700
August 06, 20251.161.161.161.211.15359,131
August 05, 20251.171.171.171.191.16232,609
August 04, 20251.181.171.171.181.15426,500
August 01, 20251.21.181.181.251.17298,567
July 31, 20251.241.21.21.271.2236,900
July 30, 20251.321.241.241.321.24562,398
July 29, 20251.321.321.321.341.24852,419
July 28, 20251.251.321.321.41.251.69M
July 25, 20251.211.191.191.221.19327,420
July 24, 20251.261.221.221.261.22303,902
July 23, 20251.271.261.261.291.25201,300
July 22, 20251.241.281.281.291.2488,228
July 21, 20251.281.221.221.31.22449,600
July 18, 20251.281.281.281.331.28285,443
July 17, 20251.291.271.271.31.23843,371
July 16, 20251.321.31.31.341.29455,015
July 15, 20251.361.321.321.381.32263,122
July 14, 20251.361.361.361.41.35392,300
July 11, 20251.361.361.361.391.32423,432
July 10, 20251.331.371.371.41.31630,032
July 09, 20251.41.331.331.411.3708,840
July 08, 20251.321.41.41.421.32736,500
July 07, 20251.411.331.331.421.31761,408
July 03, 20251.391.371.371.41.36365,512
July 02, 20251.381.371.371.421.36492,270
July 01, 20251.421.371.371.481.341.2M
June 30, 20251.471.41.41.521.4973,700
June 27, 20251.61.51.51.631.51.01M
June 26, 20251.51.581.581.661.51.52M
June 25, 20251.511.511.511.691.452.08M
June 24, 20251.51.581.581.651.443.47M
June 23, 20251.991.841.842.141.814.56M
June 20, 20251.931.761.761.951.723.92M
June 18, 20252.141.991.992.431.910.85M
June 17, 20251.752.122.122.391.7520.25M
June 16, 20252.191.721.722.221.6517.43M
June 13, 20252.562.212.212.752.1105.31M
June 12, 20251.411.421.421.521.331.27M
June 11, 20251.271.381.381.431.29414,621
June 10, 20251.281.271.271.311.26185,000
June 09, 20251.311.281.281.321.2890,238
June 06, 20251.241.31.31.331.24169,283
June 05, 20251.31.231.231.31.22168,267
June 04, 20251.321.281.281.361.27188,558
June 03, 20251.311.291.291.361.29200,300
June 02, 20251.241.331.331.371.23297,600
May 30, 20251.291.221.221.31.22155,187
May 29, 20251.341.291.291.361.29201,800
May 28, 20251.411.361.361.411.33225,016
May 27, 20251.361.381.381.441.31441,949
May 23, 20251.251.341.341.471.251.21M
May 22, 20251.241.221.221.251.19167,405
May 21, 20251.231.251.251.31.2321,037
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved