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 |
| Aug 23, 2023 | $1.41 | $1.42 | $1.38 | $1.38 | 15 327 |
| Aug 22, 2023 | $1.42 | $1.43 | $1.39 | $1.41 | 17 244 |
| Aug 21, 2023 | $1.45 | $1.45 | $1.42 | $1.44 | 23 225 |
| Aug 18, 2023 | $1.46 | $1.46 | $1.42 | $1.42 | 27 777 |
| Aug 17, 2023 | $1.43 | $1.50 | $1.43 | $1.47 | 19 627 |
| Aug 16, 2023 | $1.44 | $1.47 | $1.40 | $1.42 | 31 651 |
| Aug 15, 2023 | $1.50 | $1.52 | $1.40 | $1.42 | 101 428 |
| Aug 14, 2023 | $1.69 | $1.69 | $1.42 | $1.44 | 203 745 |
| Aug 11, 2023 | $1.65 | $1.68 | $1.61 | $1.63 | 28 597 |
| Aug 10, 2023 | $1.63 | $1.76 | $1.60 | $1.65 | 59 987 |
| Aug 09, 2023 | $1.65 | $1.68 | $1.62 | $1.63 | 101 713 |
| Aug 08, 2023 | $1.64 | $1.66 | $1.59 | $1.65 | 29 302 |
| Aug 07, 2023 | $1.63 | $1.65 | $1.60 | $1.62 | 45 288 |
| Aug 04, 2023 | $1.59 | $1.62 | $1.58 | $1.60 | 27 951 |
| Aug 03, 2023 | $1.56 | $1.61 | $1.55 | $1.59 | 47 582 |
| Aug 02, 2023 | $1.55 | $1.60 | $1.55 | $1.55 | 39 460 |
| Aug 01, 2023 | $1.63 | $1.63 | $1.55 | $1.57 | 40 326 |
| Jul 31, 2023 | $1.52 | $1.65 | $1.50 | $1.60 | 314 733 |
| Jul 28, 2023 | $1.47 | $1.55 | $1.46 | $1.52 | 53 317 |
| Jul 27, 2023 | $1.50 | $1.53 | $1.46 | $1.49 | 28 909 |
| Jul 26, 2023 | $1.50 | $1.51 | $1.47 | $1.49 | 37 106 |
| Jul 25, 2023 | $1.64 | $1.64 | $1.50 | $1.50 | 114 997 |
| Jul 24, 2023 | $1.43 | $1.64 | $1.43 | $1.64 | 152 089 |
| Jul 21, 2023 | $1.45 | $1.46 | $1.42 | $1.42 | 21 913 |
| Jul 20, 2023 | $1.44 | $1.47 | $1.41 | $1.44 | 29 132 |
