U.S. Energy Corp. (USEG) NASDAQ

1.82

-0.395(-17.87%)

Updated at June 16 12:58PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
May 20, 20251.181.191.191.221.18223,449
May 19, 20251.241.191.191.241.18139,200
May 16, 20251.211.241.241.251.21107,200
May 15, 20251.211.21.21.311.19253,722
May 14, 20251.131.221.221.241.11501,600
May 13, 20251.081.111.111.121.07284,473
May 12, 20251.151.071.071.191.07305,900
May 09, 20251.111.131.131.171.11111,137
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved