Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

U.S. Energy Corp. (USEG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.9900-0.0800 (-1.97%)
At close: 4:00PM EDT
3.9900 0.00 (0.00%)
After hours: 07:07PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20214.07004.07003.96003.99003.9900150,807
Oct 14, 20214.02004.09003.96004.07004.0700182,900
Oct 13, 20213.96004.02003.81003.99003.9900301,300
Oct 12, 20213.95004.10003.92003.97003.9700473,000
Oct 11, 20214.06004.18003.90003.98003.9800673,400
Oct 08, 20214.21004.44003.96003.99003.9900670,400
Oct 07, 20214.22004.27003.92004.16004.1600675,200
Oct 06, 20214.65004.74004.14004.14004.14001,026,700
Oct 05, 20215.45005.57004.56004.84004.840019,406,400
Oct 04, 20214.84005.21004.70004.72004.72001,724,100
Oct 01, 20214.60004.83004.53004.77004.7700471,700
Sep 30, 20214.74004.77004.47004.58004.5800268,200
Sep 29, 20214.51004.88004.40004.78004.7800821,200
Sep 28, 20214.90005.25004.51004.51004.5100700,300
Sep 27, 20214.95005.58004.82004.97004.97002,505,600
Sep 24, 20214.65004.97004.60004.71004.7100456,300
Sep 23, 20214.45004.70004.44004.66004.6600438,200
Sep 22, 20214.19004.42004.17004.38004.3800261,900
Sep 21, 20214.14004.27004.07004.13004.1300301,500
Sep 20, 20214.16004.21004.02004.10004.1000162,900
Sep 17, 20214.43004.72004.30004.31004.3100466,500
Sep 16, 20214.40004.52004.28004.42004.4200202,000
Sep 15, 20214.38004.57004.38004.42004.4200328,800
Sep 14, 20214.40004.54004.23004.32004.3200416,000
Sep 13, 20214.25004.43004.18004.36004.3600310,800
Sep 10, 20214.16004.36004.13004.23004.2300388,700
Sep 09, 20214.14004.30004.10004.14004.1400294,400
Sep 08, 20214.10004.27004.02004.24004.2400527,400
Sep 07, 20214.08004.13003.98004.06004.0600199,200
Sep 03, 20213.93004.19003.92004.09004.0900443,500
Sep 02, 20214.14004.28003.91003.96003.9600292,800
Sep 01, 20213.99004.24003.98004.10004.1000560,100
Aug 31, 20213.94004.00003.85003.99003.990084,200
Aug 30, 20213.94004.00003.76003.98003.9800493,200
Aug 27, 20213.81003.97003.81003.93003.9300287,900
Aug 26, 20213.84003.89003.73003.78003.7800128,600
Aug 25, 20213.90003.91003.77003.85003.850096,400
Aug 24, 20213.78003.87003.72003.83003.830087,700
Aug 23, 20213.56003.84003.56003.77003.7700209,700
Aug 20, 20213.53003.56003.47003.50003.500057,800
Aug 19, 20213.52003.59003.42003.54003.540061,000
Aug 18, 20213.53003.67003.48003.51003.5100147,900
Aug 17, 20213.51003.56003.41003.53003.530095,500
Aug 16, 20213.68003.68003.50003.52003.5200144,000
Aug 13, 20213.76003.82003.61003.64003.6400226,400
Aug 12, 20213.96003.96003.73003.90003.9000360,300
Aug 11, 20213.85004.07003.81003.90003.9000672,300
Aug 10, 20213.88003.95003.78003.80003.8000240,900
Aug 09, 20213.71004.02003.66003.89003.8900315,600
Aug 06, 20213.73003.76003.68003.76003.760079,400
Aug 05, 20213.70003.80003.67003.71003.7100107,100
Aug 04, 20213.78003.83003.64003.73003.7300307,300
Aug 03, 20213.87003.92003.73003.79003.7900588,400
Aug 02, 20213.89003.94003.78003.86003.8600186,200
Jul 30, 20214.01004.03003.87003.90003.9000221,600
Jul 29, 20214.04004.09003.91004.01004.0100284,100
Jul 28, 20213.83004.15003.80004.01004.0100317,500
Jul 27, 20213.96003.96003.77003.87003.8700264,900
Jul 26, 20213.97004.09003.90003.93003.9300322,200
Jul 23, 20214.07004.09003.93003.95003.9500288,300
Jul 22, 20214.13004.20003.97004.01004.0100510,600
Jul 21, 20213.98004.19003.98004.12004.1200846,500
Jul 20, 20214.04004.20003.86003.96003.9600903,300
Jul 19, 20214.00004.13003.85004.13004.1300766,800
Jul 16, 20214.33004.36004.00004.08004.0800870,700
Jul 15, 20214.61004.63004.10004.39004.39002,678,400
Jul 14, 20214.13007.91004.04005.04005.040076,380,200
Jul 13, 20214.08004.27004.04004.16004.1600212,600
Jul 12, 20214.20004.20004.08004.09004.090069,500
Jul 09, 20214.08004.33004.05004.30004.3000355,000
Jul 08, 20213.85004.14003.81004.05004.0500581,400
Jul 07, 20214.30004.42003.82003.88003.8800408,300
Jul 06, 20214.49004.59004.22004.25004.2500400,700
Jul 02, 20214.64004.69004.41004.48004.4800316,300
Jul 01, 20215.02005.34004.57004.70004.70002,607,100
Jun 30, 20214.35004.74004.24004.74004.74001,221,600
Jun 29, 20214.57004.67004.21004.26004.2600221,800
Jun 28, 20214.83004.83004.50004.56004.5600448,100
Jun 25, 20214.96004.99004.75004.79004.7900306,500
Jun 24, 20214.70004.98004.62004.90004.9000756,500
Jun 23, 20214.68004.96004.55004.69004.6900279,000
Jun 22, 20214.87005.07004.57004.60004.60001,058,300
Jun 21, 20214.13005.18004.08005.06005.06002,784,500
Jun 18, 20214.17004.27004.14004.18004.1800135,900
Jun 17, 20214.31004.37004.15004.19004.1900123,400
Jun 16, 20214.30004.49004.15004.33004.3300368,200
Jun 15, 20214.53004.67004.29004.29004.290062,900
Jun 14, 20214.50004.71004.43004.53004.5300145,200
Jun 11, 20214.36004.58004.36004.46004.460067,000
Jun 10, 20214.53004.54004.30004.36004.3600142,200
Jun 09, 20214.60004.83004.51004.53004.5300341,000
Jun 08, 20214.40004.65004.27004.64004.6400370,400
Jun 07, 20214.08004.18004.07004.13004.1300133,200
Jun 04, 20214.18004.26004.08004.16004.1600119,300
Jun 03, 20214.15004.30004.05004.13004.1300160,400
Jun 02, 20214.25004.37004.08004.15004.1500259,100
Jun 01, 20214.11004.58004.03004.16004.16001,044,700
May 28, 20214.11004.11003.95004.00004.0000112,800
May 27, 20214.01004.28003.92004.11004.1100359,300
May 26, 20213.94003.97003.86003.93003.930032,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement