U.S. Energy Corp. (USEG) NASDAQ

0.97

-0.0353(-3.50%)

Updated at December 24 12:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 20250.971.011.011.020.96277,488
December 22, 20250.920.990.991.020.92774,300
December 19, 20250.920.920.920.950.92400,451
December 18, 20250.970.940.940.990.93820,200
December 17, 20250.930.990.991.010.921.45M
December 16, 20250.970.940.940.970.93280,936
December 15, 20250.980.950.950.990.94257,037
December 12, 20251.020.980.981.030.97324,230
December 11, 20251.020.990.991.020.99107,980
December 10, 20251.021.021.021.041127,367
December 09, 202511.031.031.030.99137,318
December 08, 20251.071.011.011.071233,335
December 05, 20251.031.061.061.071.01494,995
December 04, 20250.981.011.011.040.98344,695
December 03, 20250.980.990.9910.97179,400
December 02, 20251.010.970.971.030.96277,300
December 01, 20250.991.021.021.050.98277,400
November 28, 202510.980.981.030.98260,900
November 26, 20251.01111.061150,721
November 25, 20251.010.990.991.020.99218,886
November 24, 20250.981.021.021.030.98172,453
November 21, 20250.970.980.9810.94237,265
November 20, 20251.020.960.961.020.94463,344
November 19, 20251.05111.050.99400,831
November 18, 20251.031.071.071.071.02175,183
November 17, 20251.051.031.031.071.02250,296
November 14, 20251.041.051.051.071.02264,997
November 13, 20251.061.051.051.11.05230,796
November 12, 20251.11.051.051.11.05296,329
November 11, 20251.11.131.131.141.08226,000
November 10, 20251.11.081.081.11.05277,900
November 07, 20251.071.061.061.081.04492,357
November 06, 20251.151.091.091.151.06496,900
November 05, 20251.121.131.131.151.11233,226
November 04, 20251.141.121.121.181.11586,173
November 03, 20251.231.171.171.251.15582,808
October 31, 20251.171.231.231.251.17993,053
October 30, 20251.171.161.161.21.14558,916
October 29, 20251.191.191.191.231.17474,204
October 28, 20251.241.171.171.251.171.01M
October 27, 20251.281.241.241.281.231.16M
October 24, 20251.231.241.241.31.231.63M
October 23, 20251.31.231.231.371.222.22M
October 22, 20251.191.211.211.251.171.71M
October 21, 20251.21.191.191.211.18203,138
October 20, 20251.171.21.21.221.17277,000
October 17, 20251.181.171.171.181.15246,938
October 16, 20251.231.191.191.231.18491,263
October 15, 20251.161.221.221.261.16971,357
October 14, 20251.121.141.141.161.11522,000
October 13, 20251.121.141.141.151.1304,530
October 10, 20251.191.111.111.21.11579,799
October 09, 20251.221.21.21.231.2247,521
October 08, 20251.221.211.211.241.2216,782
October 07, 20251.231.221.221.251.2245,146
October 06, 20251.221.221.221.261.19312,300
October 03, 20251.211.211.211.231.19225,258
October 02, 20251.221.211.211.221.1996,800
October 01, 20251.181.211.211.221.18176,148
September 30, 20251.191.181.181.21.17141,655
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved