NASDAQ:USEG
U.S. Energy Corp. Stock Price (Quote)
$1.15
-0.0050 (-0.433%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.08 | $1.67 | Friday, 3rd May 2024 USEG stock ended at $1.15. This is 0.433% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.87% from a day low at $1.15 to a day high of $1.16. |
| 90 days | $1.00 | $1.67 | |
| 52 weeks | $0.83 | $1.76 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $1.53 | $1.53 | $1.44 | $1.50 | 45 469 |
| Jun 09, 2023 | $1.50 | $1.57 | $1.48 | $1.50 | 77 422 |
| Jun 08, 2023 | $1.57 | $1.58 | $1.50 | $1.52 | 42 754 |
| Jun 07, 2023 | $1.54 | $1.60 | $1.52 | $1.58 | 84 904 |
| Jun 06, 2023 | $1.48 | $1.56 | $1.45 | $1.51 | 66 807 |
| Jun 05, 2023 | $1.55 | $1.55 | $1.46 | $1.47 | 103 813 |
| Jun 02, 2023 | $1.43 | $1.53 | $1.43 | $1.48 | 103 750 |
| Jun 01, 2023 | $1.45 | $1.48 | $1.42 | $1.46 | 46 218 |
| May 31, 2023 | $1.41 | $1.44 | $1.41 | $1.42 | 39 328 |
| May 30, 2023 | $1.45 | $1.46 | $1.39 | $1.41 | 53 303 |
| May 26, 2023 | $1.43 | $1.48 | $1.41 | $1.43 | 67 070 |
| May 25, 2023 | $1.48 | $1.48 | $1.41 | $1.42 | 45 412 |
| May 24, 2023 | $1.48 | $1.48 | $1.43 | $1.47 | 28 867 |
| May 23, 2023 | $1.47 | $1.49 | $1.42 | $1.46 | 75 414 |
| May 22, 2023 | $1.39 | $1.47 | $1.39 | $1.45 | 60 115 |
| May 19, 2023 | $1.39 | $1.40 | $1.37 | $1.40 | 77 149 |
| May 18, 2023 | $1.30 | $1.39 | $1.30 | $1.35 | 92 818 |
| May 17, 2023 | $1.32 | $1.35 | $1.32 | $1.33 | 34 193 |
| May 16, 2023 | $1.32 | $1.33 | $1.31 | $1.32 | 34 145 |
| May 15, 2023 | $1.32 | $1.33 | $1.30 | $1.30 | 23 214 |
| May 12, 2023 | $1.31 | $1.35 | $1.30 | $1.30 | 65 057 |
| May 11, 2023 | $1.31 | $1.35 | $1.30 | $1.30 | 71 488 |
| May 10, 2023 | $1.36 | $1.36 | $1.30 | $1.32 | 35 361 |
| May 09, 2023 | $1.38 | $1.38 | $1.32 | $1.35 | 30 492 |
| May 08, 2023 | $1.32 | $1.37 | $1.32 | $1.36 | 43 019 |
