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 |
| Nov 02, 2023 | $1.43 | $1.45 | $1.37 | $1.40 | 185 263 |
| Nov 01, 2023 | $1.43 | $1.47 | $1.40 | $1.44 | 47 281 |
| Oct 31, 2023 | $1.40 | $1.45 | $1.40 | $1.45 | 86 368 |
| Oct 30, 2023 | $1.54 | $1.55 | $1.42 | $1.43 | 129 470 |
| Oct 27, 2023 | $1.44 | $1.55 | $1.38 | $1.54 | 248 892 |
| Oct 26, 2023 | $1.35 | $1.44 | $1.35 | $1.41 | 80 177 |
| Oct 25, 2023 | $1.34 | $1.38 | $1.29 | $1.38 | 128 139 |
| Oct 24, 2023 | $1.34 | $1.38 | $1.33 | $1.33 | 27 867 |
| Oct 23, 2023 | $1.40 | $1.40 | $1.32 | $1.35 | 39 658 |
| Oct 20, 2023 | $1.44 | $1.44 | $1.35 | $1.38 | 56 023 |
| Oct 19, 2023 | $1.42 | $1.46 | $1.38 | $1.42 | 109 339 |
| Oct 18, 2023 | $1.38 | $1.53 | $1.38 | $1.42 | 178 244 |
| Oct 17, 2023 | $1.41 | $1.43 | $1.38 | $1.38 | 44 831 |
| Oct 16, 2023 | $1.38 | $1.44 | $1.38 | $1.40 | 93 669 |
| Oct 13, 2023 | $1.38 | $1.44 | $1.33 | $1.39 | 104 764 |
| Oct 12, 2023 | $1.39 | $1.39 | $1.31 | $1.32 | 22 943 |
| Oct 11, 2023 | $1.30 | $1.39 | $1.30 | $1.36 | 57 998 |
| Oct 10, 2023 | $1.33 | $1.37 | $1.31 | $1.31 | 41 732 |
| Oct 09, 2023 | $1.36 | $1.42 | $1.31 | $1.37 | 155 023 |
| Oct 06, 2023 | $1.28 | $1.28 | $1.23 | $1.23 | 11 019 |
| Oct 05, 2023 | $1.26 | $1.28 | $1.25 | $1.26 | 20 979 |
| Oct 04, 2023 | $1.28 | $1.28 | $1.25 | $1.27 | 18 291 |
| Oct 03, 2023 | $1.32 | $1.35 | $1.24 | $1.28 | 73 115 |
| Oct 02, 2023 | $1.34 | $1.38 | $1.31 | $1.33 | 20 089 |
| Sep 29, 2023 | $1.32 | $1.36 | $1.32 | $1.35 | 6 145 |
