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 |
| Dec 08, 2023 | $1.07 | $1.10 | $1.07 | $1.09 | 96 460 |
| Dec 07, 2023 | $1.11 | $1.12 | $1.01 | $1.09 | 105 560 |
| Dec 06, 2023 | $1.13 | $1.13 | $1.10 | $1.11 | 45 435 |
| Dec 05, 2023 | $1.16 | $1.16 | $1.11 | $1.12 | 49 116 |
| Dec 04, 2023 | $1.10 | $1.14 | $1.10 | $1.13 | 70 697 |
| Dec 01, 2023 | $1.17 | $1.17 | $1.13 | $1.15 | 49 844 |
| Nov 30, 2023 | $1.19 | $1.19 | $1.12 | $1.17 | 46 914 |
| Nov 29, 2023 | $1.18 | $1.18 | $1.13 | $1.17 | 30 525 |
| Nov 28, 2023 | $1.19 | $1.19 | $1.13 | $1.14 | 37 314 |
| Nov 27, 2023 | $1.15 | $1.18 | $1.12 | $1.14 | 43 946 |
| Nov 24, 2023 | $1.19 | $1.19 | $1.15 | $1.16 | 19 773 |
| Nov 22, 2023 | $1.20 | $1.21 | $1.18 | $1.20 | 16 181 |
| Nov 21, 2023 | $1.20 | $1.21 | $1.19 | $1.19 | 14 828 |
| Nov 20, 2023 | $1.20 | $1.22 | $1.18 | $1.20 | 16 582 |
| Nov 17, 2023 | $1.16 | $1.19 | $1.16 | $1.18 | 15 898 |
| Nov 16, 2023 | $1.20 | $1.22 | $1.15 | $1.16 | 44 757 |
| Nov 15, 2023 | $1.19 | $1.22 | $1.18 | $1.19 | 26 533 |
| Nov 14, 2023 | $1.13 | $1.21 | $1.13 | $1.19 | 32 345 |
| Nov 13, 2023 | $1.22 | $1.22 | $1.14 | $1.14 | 24 950 |
| Nov 10, 2023 | $1.25 | $1.25 | $1.12 | $1.18 | 85 291 |
| Nov 09, 2023 | $1.25 | $1.27 | $1.12 | $1.18 | 71 336 |
| Nov 08, 2023 | $1.26 | $1.28 | $1.25 | $1.25 | 53 099 |
| Nov 07, 2023 | $1.31 | $1.37 | $1.25 | $1.25 | 113 844 |
| Nov 06, 2023 | $1.39 | $1.40 | $1.30 | $1.31 | 78 732 |
| Nov 03, 2023 | $1.40 | $1.44 | $1.38 | $1.40 | 76 702 |
