Skip to main content

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

1.640 +0.040 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 1.640 1.665 1.545 1.640 421,013 +0.04(+2.50%)
Feb 27, 2025 1.680 1.700 1.600 1.600 319,778 -0.08(-4.76%)
Feb 26, 2025 1.700 1.739 1.661 1.680 340,097 -0.01(-0.59%)
Feb 25, 2025 1.780 1.866 1.675 1.690 784,184 -0.13(-7.14%)
Feb 24, 2025 2.000 2.000 1.820 1.820 701,733 -0.13(-6.67%)
Feb 21, 2025 2.040 2.080 1.950 1.950 453,044 -0.10(-4.88%)
Feb 20, 2025 2.170 2.170 2.045 2.050 795,354 -0.09(-4.21%)
Feb 19, 2025 2.080 2.145 2.030 2.140 783,507 +0.06(+2.88%)
Feb 18, 2025 2.070 2.200 2.054 2.080 958,035 +0.05(+2.46%)
Feb 14, 2025 2.090 2.090 2.010 2.030 710,890 +0.01(+0.50%)
Feb 13, 2025 2.000 2.045 1.960 2.020 506,316 +0.06(+3.06%)
Feb 12, 2025 2.020 2.050 1.960 1.960 773,400 -0.07(-3.45%)
Feb 11, 2025 2.160 2.170 2.030 2.030 1,091,527 -0.12(-5.58%)
Feb 10, 2025 2.240 2.240 2.135 2.150 1,090,982 +0.02(+0.94%)
Feb 07, 2025 2.260 2.310 2.130 2.130 1,113,703 -0.11(-4.91%)
Feb 06, 2025 2.360 2.385 2.190 2.240 1,645,734 -0.05(-2.18%)
Feb 05, 2025 2.330 2.500 2.220 2.290 1,774,729 -0.06(-2.55%)
Feb 04, 2025 2.390 2.500 2.330 2.350 3,332,098 -0.26(-9.96%)
Feb 03, 2025 2.350 3.560 2.270 2.610 55,730,024 +0.37(+16.52%)
Jan 31, 2025 2.280 2.370 2.190 2.240 1,025,118 +0.05(+2.28%)
Jan 30, 2025 2.370 2.380 2.190 2.190 1,433,970 -0.14(-6.01%)
Jan 29, 2025 2.330 2.593 2.310 2.330 2,053,672 +0.03(+1.30%)
Jan 28, 2025 2.340 2.480 2.130 2.300 1,817,452 +0.01(+0.44%)
Jan 27, 2025 2.500 2.520 2.260 2.290 2,705,147 -0.44(-16.12%)
Jan 24, 2025 2.960 3.090 2.730 2.730 3,517,043 -0.29(-9.60%)
Jan 23, 2025 3.120 3.120 2.710 3.020 6,912,848 -0.15(-4.73%)
Jan 22, 2025 3.560 3.890 2.870 3.170 36,498,128 -0.62(-16.36%)
Jan 21, 2025 2.400 6.400 2.380 3.790 107,527,768 +1.47(+63.36%)
Jan 17, 2025 2.200 2.386 2.181 2.320 210,873 +0.10(+4.50%)
Jan 16, 2025 2.220 2.293 2.110 2.220 109,895 +0.07(+3.26%)
Jan 15, 2025 2.220 2.220 2.000 2.150 182,902 -0.03(-1.38%)
Jan 14, 2025 2.350 2.430 1.980 2.180 427,302 -0.07(-3.11%)
Jan 13, 2025 1.950 2.350 1.920 2.250 859,419 +0.32(+16.58%)
Jan 10, 2025 1.860 1.960 1.840 1.930 198,696 +0.11(+6.04%)
Jan 08, 2025 1.900 1.960 1.820 1.820 152,541 -0.06(-3.19%)
Jan 07, 2025 1.880 1.900 1.770 1.880 65,540 -0.05(-2.59%)
Jan 06, 2025 1.700 1.930 1.700 1.930 247,824 +0.28(+16.97%)
Jan 03, 2025 1.630 1.670 1.630 1.650 62,197 +0.04(+2.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.