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 |
| Feb 05, 2016 | $1.74 | $1.92 | $1.62 | $1.92 | 72 800 |
| Feb 04, 2016 | $1.50 | $1.80 | $1.50 | $1.62 | 23 883 |
| Feb 03, 2016 | $1.50 | $1.50 | $1.44 | $1.50 | 4 683 |
| Feb 02, 2016 | $1.50 | $1.56 | $1.38 | $1.50 | 3 117 |
| Feb 01, 2016 | $1.44 | $1.62 | $1.44 | $1.44 | 11 300 |
| Jan 29, 2016 | $1.62 | $1.62 | $1.44 | $1.56 | 11 067 |
| Jan 28, 2016 | $1.44 | $1.62 | $1.26 | $1.50 | 25 683 |
| Jan 27, 2016 | $1.02 | $1.44 | $1.02 | $1.38 | 41 117 |
| Jan 26, 2016 | $1.14 | $1.26 | $1.14 | $1.14 | 58 967 |
| Jan 25, 2016 | $1.26 | $1.26 | $1.14 | $1.20 | 10 867 |
| Jan 22, 2016 | $1.08 | $1.32 | $1.02 | $1.20 | 112 617 |
| Jan 21, 2016 | $0.96 | $1.02 | $0.84 | $0.96 | 13 833 |
| Jan 20, 2016 | $0.96 | $0.96 | $0.84 | $0.96 | 2 450 |
| Jan 19, 2016 | $1.02 | $1.02 | $0.90 | $0.96 | 17 500 |
| Jan 15, 2016 | $1.02 | $1.02 | $0.84 | $0.90 | 14 733 |
| Jan 14, 2016 | $0.84 | $1.02 | $0.84 | $1.02 | 24 383 |
| Jan 13, 2016 | $0.90 | $1.02 | $0.84 | $0.96 | 833 |
| Jan 12, 2016 | $0.96 | $0.96 | $0.84 | $0.96 | 4 950 |
| Jan 11, 2016 | $0.84 | $0.96 | $0.84 | $0.96 | 12 817 |
| Jan 08, 2016 | $1.02 | $1.02 | $0.720 | $0.90 | 57 600 |
| Jan 07, 2016 | $0.96 | $1.02 | $0.84 | $0.96 | 30 500 |
| Jan 06, 2016 | $1.02 | $1.02 | $0.84 | $0.96 | 19 433 |
| Jan 05, 2016 | $0.96 | $1.02 | $0.780 | $0.90 | 13 950 |
