U.S. Energy Corp. - Common Stock (USEG)

1.1500
+0.0800 (7.48%)
NASDAQ · Last Trade: Mar 3rd, 3:42 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For U.S. Energy Corp. - Common Stock (USEG)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/20261.501.521.071.1583,620,5301.15
2/27/20261.031.080.981.073,782,3411.07
2/26/20261.011.040.991.011,852,1361.01
2/25/20261.011.030.971.03742,0841.03
2/24/20261.011.010.980.99834,4920.99
2/23/20261.031.051.001.011,434,7411.01
2/20/20261.041.071.011.021,208,2811.02
2/19/20261.061.080.991.053,382,8851.05
2/18/20261.001.080.991.042,598,7701.04
2/17/20261.001.020.950.97714,7770.97
2/13/20260.971.020.971.00420,9341.00
2/12/20261.021.020.960.96868,9790.96
2/11/20261.041.071.011.011,225,6591.01
2/10/20261.061.071.011.021,089,3941.02
2/09/20261.061.081.031.06440,1011.06
2/06/20261.021.091.021.071,114,1671.07
2/05/20261.031.061.011.01429,1601.01
2/04/20261.041.110.991.061,757,4171.06
2/03/20261.011.081.001.041,252,5461.04
2/02/20261.021.050.981.00874,6851.00
1/30/20261.141.141.031.081,433,4841.08
1/29/20261.211.251.091.152,243,5471.15
1/28/20261.011.151.011.131,817,6431.13
1/27/20260.981.020.961.00927,5701.00
1/26/20261.001.020.960.981,035,4750.98
1/23/20261.031.061.001.001,341,2651.00
1/22/20260.991.020.971.00807,6231.00
1/21/20261.011.050.970.99778,7060.99
1/20/20261.031.051.011.01265,3361.01
1/16/20261.001.041.001.04382,9441.04
1/15/20261.011.040.991.01935,1161.01
1/14/20260.991.110.991.062,889,4881.06
1/13/20261.001.050.980.993,022,5180.99
1/12/20261.021.070.991.001,661,1881.00
1/09/20261.051.071.021.03630,3731.03
1/08/20260.981.060.971.051,775,5381.05
1/07/20260.971.020.960.97924,1210.97
1/06/20260.981.010.950.981,439,7580.98
1/05/20261.081.090.960.9816,473,9590.98
1/02/20260.930.960.910.96184,5540.96
12/31/20250.950.970.920.92259,2920.92
12/30/20250.981.030.940.94271,5640.94
12/29/20250.930.990.930.98695,0580.98
12/26/20250.970.990.940.94366,2720.94
12/24/20251.001.020.970.97251,0440.97
12/23/20250.971.020.961.01274,6511.01
12/22/20250.921.020.920.99758,1520.99
12/19/20250.920.950.920.92400,4510.92
12/18/20250.970.990.930.94819,3260.94
12/17/20250.931.010.920.991,197,7220.99
12/16/20250.970.970.930.94269,8210.94
12/15/20250.980.990.940.95259,4680.95
12/12/20251.021.030.970.98324,2300.98
12/11/20251.021.020.990.99107,9170.99
12/10/20251.021.041.001.02123,4351.02
12/09/20251.001.040.991.04176,4691.04
12/08/20251.071.071.001.01232,8451.01
12/05/20251.031.071.011.06494,9951.06
12/04/20250.981.040.981.01345,8671.01
12/03/20250.981.000.970.99176,6080.99