USEG - U.S. Energy Corp.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20204.77004.80004.36034.73534.73534,076
Jan 21, 20204.96004.96004.83004.83004.830015,500
Jan 17, 20204.86005.06004.68005.00005.000012,800
Jan 16, 20204.81004.81004.81004.81004.8100400
Jan 15, 20204.75004.82004.63004.71004.710014,000
Jan 14, 20204.71004.83004.70004.76004.76008,500
Jan 13, 20204.72004.94004.70004.70004.700010,600
Jan 10, 20204.80004.99004.72004.79004.790014,600
Jan 09, 20204.91005.14004.85004.89004.890028,400
Jan 08, 20206.55006.65004.70004.81004.8100159,700
Jan 07, 20204.70006.50004.50005.80005.8000148,300
Jan 06, 20203.90005.00003.90004.52004.520085,700
Jan 06, 202010/1 Stock Split
Jan 03, 20203.50004.10003.30003.80003.800041,300
Jan 02, 20203.20003.20003.00003.10003.10001,600
Dec 31, 20193.20003.30003.00003.00003.00004,900
Dec 30, 20193.30003.60003.00003.00003.00006,200
Dec 27, 20193.20003.50003.20003.40003.40001,800
Dec 26, 20193.40003.40003.10003.10003.10001,700
Dec 24, 20193.20003.30003.20003.20003.2000200
Dec 23, 20193.10003.40003.10003.30003.30002,700
Dec 20, 20193.30003.50003.20003.30003.30002,500
Dec 19, 20193.30003.40003.00003.20003.20002,000
Dec 18, 20193.20003.40003.20003.20003.20001,500
Dec 17, 20193.50003.50003.50003.50003.5000900
Dec 16, 20193.20003.40003.20003.40003.40002,500
Dec 13, 20193.50003.60003.10003.10003.10001,800
Dec 12, 20193.40003.40003.40003.40003.4000100
Dec 11, 20193.50003.70003.50003.60003.6000900
Dec 10, 20193.40003.80003.30003.50003.50002,100
Dec 09, 20193.60003.60003.40003.40003.40007,100
Dec 06, 20193.40003.60003.40003.40003.40001,400
Dec 05, 20193.40003.50003.40003.40003.4000700
Dec 04, 20193.50003.60003.40003.40003.40002,000
Dec 03, 20193.40003.60003.40003.60003.6000200
Dec 02, 20193.40003.50003.40003.50003.50001,600
Nov 29, 20193.40003.80003.40003.40003.4000200
Nov 27, 20193.30003.50003.30003.40003.4000800
Nov 26, 20193.50003.70003.30003.30003.30006,700
Nov 25, 20193.50003.70003.30003.50003.50002,400
Nov 22, 20193.90003.90003.50003.70003.7000500
Nov 21, 20193.70004.00003.60003.70003.70002,000
Nov 20, 20193.70004.20003.60003.60003.60002,300
Nov 19, 20193.70004.10003.60003.70003.70002,600
Nov 18, 20193.70003.70003.40003.60003.6000400
Nov 15, 20193.20003.60003.20003.60003.60004,000
Nov 14, 20193.50003.60003.40003.50003.5000500
Nov 13, 20193.50003.60003.40003.50003.5000400
Nov 12, 20193.00003.60003.00003.50003.5000600
Nov 11, 20193.50003.70003.50003.60003.60001,100
Nov 08, 20193.70003.80003.60003.60003.6000200
Nov 07, 20193.70004.00003.60003.60003.6000200
Nov 06, 20193.40004.00003.40003.60003.60001,100
Nov 05, 20193.50004.00003.50003.80003.8000700
Nov 04, 20194.20004.20003.10003.90003.90005,100
Nov 01, 20194.10004.60004.10004.30004.3000900
Oct 31, 20194.30004.60004.00004.30004.3000400
Oct 30, 20194.20004.20004.00004.10004.1000500
Oct 29, 20194.40004.40004.10004.10004.1000900
Oct 28, 20194.60004.60004.10004.20004.20001,900
Oct 25, 20194.20004.70004.20004.50004.5000300
Oct 24, 20194.50004.50004.30004.50004.50002,100
Oct 23, 20194.30004.70004.30004.70004.7000500
Oct 22, 20194.60004.80004.50004.50004.5000600
Oct 21, 20194.80004.80004.70004.80004.80001,000
Oct 18, 20195.00005.00004.80004.80004.80001,300
Oct 17, 20195.10005.20005.00005.00005.0000700
Oct 16, 20195.10005.10004.80005.10005.10001,300
Oct 15, 20194.80005.10004.80005.10005.10002,500
Oct 14, 20195.10005.10004.80005.00005.00001,000
Oct 11, 20194.80005.10004.80005.00005.0000900
Oct 10, 20195.10005.10004.70004.80004.8000300
Oct 09, 20195.10005.10004.50005.10005.1000500
Oct 08, 20195.10005.10004.60005.10005.1000600
Oct 07, 20194.80005.10004.70004.90004.9000600
Oct 04, 20194.80005.10004.70005.00005.0000900
Oct 03, 20195.10005.10004.70005.10005.10001,400
Oct 02, 20195.10005.20004.60004.70004.70001,900
Oct 01, 20195.10005.10004.60004.60004.6000700
Sep 30, 20195.00005.20004.60005.10005.1000500
Sep 27, 20194.70004.90004.60004.80004.8000400
Sep 26, 20195.00005.20004.70004.70004.70001,100
Sep 25, 20195.30005.30004.70004.80004.8000900
Sep 24, 20194.90005.10004.80004.80004.8000600
Sep 23, 20195.50005.50004.80005.10005.10001,100
Sep 20, 20194.90005.30004.50005.30005.30004,300
Sep 19, 20195.30005.30004.90005.00005.0000900
Sep 18, 20195.50005.50005.00005.20005.20001,300
Sep 17, 20196.00006.00005.00005.20005.200011,600
Sep 16, 20196.00006.50005.50005.80005.800015,300
Sep 13, 20195.80005.80005.30005.70005.70002,100
Sep 12, 20195.60005.70005.50005.70005.7000600
Sep 11, 20195.60005.60005.40005.50005.5000500
Sep 10, 20195.20005.90005.20005.80005.80004,100
Sep 09, 20195.30005.80005.30005.80005.80001,200
Sep 06, 20195.30005.60005.30005.40005.4000300
Sep 05, 20195.20005.60005.20005.60005.6000200
Sep 04, 20195.80005.80005.10005.40005.4000900
Sep 03, 20195.80005.80005.00005.10005.10002,000
Aug 30, 20195.60005.80005.00005.70005.70002,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...