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 |
| Sep 28, 2023 | $1.37 | $1.40 | $1.33 | $1.33 | 25 475 |
| Sep 27, 2023 | $1.32 | $1.44 | $1.32 | $1.39 | 80 298 |
| Sep 26, 2023 | $1.34 | $1.37 | $1.32 | $1.32 | 28 385 |
| Sep 25, 2023 | $1.36 | $1.36 | $1.31 | $1.33 | 17 482 |
| Sep 22, 2023 | $1.41 | $1.41 | $1.32 | $1.32 | 11 995 |
| Sep 21, 2023 | $1.34 | $1.35 | $1.33 | $1.34 | 11 261 |
| Sep 20, 2023 | $1.38 | $1.38 | $1.35 | $1.35 | 18 859 |
| Sep 19, 2023 | $1.39 | $1.41 | $1.36 | $1.37 | 14 028 |
| Sep 18, 2023 | $1.41 | $1.42 | $1.37 | $1.39 | 33 975 |
| Sep 15, 2023 | $1.42 | $1.43 | $1.40 | $1.43 | 28 260 |
| Sep 14, 2023 | $1.41 | $1.42 | $1.40 | $1.40 | 22 649 |
| Sep 13, 2023 | $1.40 | $1.42 | $1.39 | $1.39 | 14 885 |
| Sep 12, 2023 | $1.39 | $1.43 | $1.39 | $1.39 | 39 668 |
| Sep 11, 2023 | $1.40 | $1.43 | $1.38 | $1.39 | 20 331 |
| Sep 08, 2023 | $1.42 | $1.43 | $1.40 | $1.40 | 26 762 |
| Sep 07, 2023 | $1.39 | $1.42 | $1.38 | $1.41 | 17 015 |
| Sep 06, 2023 | $1.44 | $1.44 | $1.37 | $1.38 | 24 185 |
| Sep 05, 2023 | $1.42 | $1.45 | $1.39 | $1.42 | 82 663 |
| Sep 01, 2023 | $1.35 | $1.42 | $1.34 | $1.40 | 102 374 |
| Aug 31, 2023 | $1.35 | $1.36 | $1.32 | $1.33 | 19 876 |
| Aug 30, 2023 | $1.33 | $1.35 | $1.32 | $1.32 | 34 149 |
| Aug 29, 2023 | $1.32 | $1.36 | $1.31 | $1.34 | 41 323 |
| Aug 28, 2023 | $1.36 | $1.36 | $1.31 | $1.32 | 46 287 |
| Aug 25, 2023 | $1.36 | $1.36 | $1.34 | $1.35 | 14 449 |
| Aug 24, 2023 | $1.40 | $1.40 | $1.35 | $1.35 | 29 804 |
