NasdaqCM - Nasdaq Real Time Price USD

U.S. Energy Corp. (USEG)

1.2800
+0.0500
+(4.07%)
As of 11:12:32 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251.24001.29001.24001.28001.280087,323
Jun 5, 20251.30001.30001.22001.23001.2300166,700
Jun 4, 20251.32001.36001.27001.28001.2800188,600
Jun 3, 20251.31001.36001.29001.29001.2900200,300
Jun 2, 20251.24001.37001.23001.33001.3300297,600
May 30, 20251.29001.30001.22001.22001.2200155,200
May 29, 20251.34001.36001.29001.29001.2900197,500
May 28, 20251.41001.41001.33001.36001.3600226,300
May 27, 20251.36001.44001.31001.38001.3800441,900
May 23, 20251.25001.47001.25001.34001.34001,216,700
May 22, 20251.24001.25001.19001.22001.2200170,200
May 21, 20251.23001.30001.20001.25001.2500325,600
May 20, 20251.18001.22001.18001.19001.1900223,400
May 19, 20251.24001.24001.18001.19001.1900139,200
May 16, 20251.21001.25001.21001.24001.2400109,700
May 15, 20251.21001.31001.19001.20001.2000253,700
May 14, 20251.13001.24001.11001.22001.2200501,600
May 13, 20251.08001.12001.07001.11001.1100289,300
May 12, 20251.15001.19001.07001.07001.0700305,900
May 9, 20251.11001.17001.11001.13001.1300111,400
May 8, 20251.13001.15001.10001.14001.1400135,600
May 7, 20251.15001.15001.08001.10001.1000150,200
May 6, 20251.12001.14001.10001.12001.1200117,700
May 5, 20251.11001.14001.10001.12001.1200150,400
May 2, 20251.15001.17001.11001.13001.1300185,300
May 1, 20251.14001.19001.12001.16001.1600242,100
Apr 30, 20251.12001.14001.09001.12001.1200102,900
Apr 29, 20251.16001.19001.12001.12001.120068,700
Apr 28, 20251.18001.22001.15001.17001.1700112,200
Apr 25, 20251.15001.17001.14001.16001.160069,900
Apr 24, 20251.13001.17001.11001.15001.1500110,500
Apr 23, 20251.10001.14001.08001.10001.1000145,000
Apr 22, 20251.08001.13001.08001.09001.0900146,900
Apr 21, 20251.13001.15001.07001.08001.0800129,500
Apr 17, 20251.14001.19001.12001.15001.1500207,400
Apr 16, 20251.10001.15001.10001.13001.1300143,600
Apr 15, 20251.10001.17001.10001.10001.1000160,900
Apr 14, 20251.13001.16001.06001.10001.1000207,800
Apr 11, 20251.04001.15001.04001.12001.1200198,900
Apr 10, 20251.15001.15001.03001.05001.0500164,800
Apr 9, 20251.08001.14001.01001.10001.1000515,100
Apr 8, 20251.09001.25001.05001.09001.0900680,300
Apr 7, 20251.00001.14000.98001.04001.0400463,900
Apr 4, 20251.11001.14001.02001.04001.0400351,600
Apr 3, 20251.19001.22001.14001.15001.1500217,700
Apr 2, 20251.19001.29001.19001.23001.2300217,000
Apr 1, 20251.19001.24001.16001.20001.2000208,500
Mar 31, 20251.19001.25001.17001.20001.2000282,600
Mar 28, 20251.27001.30001.19001.21001.2100163,200
Mar 27, 20251.27001.30001.25001.25001.2500135,900
Mar 26, 20251.32001.37001.28001.28001.2800181,500
Mar 25, 20251.40001.41001.31001.33001.3300377,500
Mar 24, 20251.40001.42001.38001.40001.4000196,500
Mar 21, 20251.39001.45001.37001.37001.3700354,600
Mar 20, 20251.47001.47001.40001.41001.4100177,300
Mar 19, 20251.43001.53001.43001.47001.4700285,300
Mar 18, 20251.47001.52001.41001.44001.4400352,900
Mar 17, 20251.38001.48001.36001.45001.4500473,100
Mar 14, 20251.27001.38001.26001.36001.3600220,100
Mar 13, 20251.37001.42001.25001.26001.2600433,900
Mar 12, 20251.40001.47001.38001.43001.4300469,700
Mar 11, 20251.33001.40001.31001.36001.3600221,500
Mar 10, 20251.50001.52001.34001.34001.3400435,400
Mar 7, 20251.45001.56001.42001.49001.4900333,600
Mar 6, 20251.52001.55001.46001.46001.4600251,400
Mar 5, 20251.57001.61001.48001.52001.5200269,100
Mar 4, 20251.41001.57001.41001.51001.5100568,200
Mar 3, 20251.66001.66001.47001.51001.5100579,900
Feb 28, 20251.64001.67001.55001.64001.6400421,000
Feb 27, 20251.68001.70001.60001.60001.6000320,300
Feb 26, 20251.70001.74001.66001.68001.6800347,600
Feb 25, 20251.78001.87001.68001.69001.6900789,400
Feb 24, 20252.00002.00001.82001.82001.8200703,000
Feb 21, 20252.04002.08001.95001.95001.9500453,000
Feb 20, 20252.17002.17002.05002.05002.0500797,400
Feb 19, 20252.08002.15002.03002.14002.1400799,200
Feb 18, 20252.07002.20002.05002.08002.0800960,800
Feb 14, 20252.09002.09002.01002.03002.0300710,900
Feb 13, 20252.00002.05001.96002.02002.0200513,700
Feb 12, 20252.02002.05001.96001.96001.9600781,300
Feb 11, 20252.16002.17002.03002.03002.03001,096,800
Feb 10, 20252.24002.24002.13002.15002.15001,095,300
Feb 7, 20252.26002.31002.13002.13002.13001,113,700
Feb 6, 20252.36002.38002.19002.24002.24001,669,300
Feb 5, 20252.33002.50002.22002.29002.29001,773,700
Feb 4, 20252.39002.50002.33002.35002.35003,336,200
Feb 3, 20252.35003.56002.27002.61002.610055,832,900
Jan 31, 20252.28002.37002.19002.24002.24001,025,100
Jan 30, 20252.37002.38002.19002.19002.19001,439,600
Jan 29, 20252.33002.59002.31002.33002.33002,073,800
Jan 28, 20252.34002.48002.13002.30002.30001,821,800
Jan 27, 20252.50002.52002.26002.29002.29002,718,600
Jan 24, 20252.96003.09002.73002.73002.73003,517,000
Jan 23, 20253.12003.12002.71003.02003.02006,978,100
Jan 22, 20253.56003.89002.87003.17003.170036,575,200
Jan 21, 20252.40006.40002.38003.79003.7900107,801,200
Jan 17, 20252.20002.39002.18002.32002.3200210,900
Jan 16, 20252.22002.29002.11002.22002.2200109,900
Jan 15, 20252.22002.22002.00002.15002.1500183,100
Jan 14, 20252.35002.43001.98002.18002.1800427,800
Jan 13, 20251.95002.35001.92002.25002.2500864,900
Jan 10, 20251.86001.96001.84001.93001.9300198,700
Jan 8, 20251.90001.96001.82001.82001.8200152,400
Jan 7, 20251.88001.90001.77001.88001.880065,500
Jan 6, 20251.70001.93001.70001.93001.9300248,300
Jan 3, 20251.63001.67001.63001.65001.650060,900
Jan 2, 20251.65001.68001.60001.61001.610036,800
Dec 31, 20241.62001.69001.57001.63001.630056,500
Dec 30, 20241.70001.70001.57001.61001.610080,500
Dec 27, 20241.54001.65001.54001.62001.620038,500
Dec 26, 20241.50001.59001.50001.54001.540029,200
Dec 24, 20241.51001.58001.50001.53001.530041,100
Dec 23, 20241.54001.61001.49001.49001.490038,900
Dec 20, 20241.43001.55001.41001.55001.550085,700
Dec 19, 20241.45001.62001.44001.44001.440037,000
Dec 18, 20241.52001.63001.44001.44001.4400119,100
Dec 17, 20241.63001.70001.51001.52001.5200185,800
Dec 16, 20241.64001.64001.59001.59001.590050,100
Dec 13, 20241.59001.65001.55001.61001.610034,300
Dec 12, 20241.68001.70001.56001.57001.570090,700
Dec 11, 20241.71001.72001.68001.69001.690029,400
Dec 10, 20241.73001.76001.68001.70001.700021,300
Dec 9, 20241.72001.78001.71001.72001.720037,100
Dec 6, 20241.70001.75001.67001.72001.720054,800
Dec 5, 20241.74001.77001.70001.70001.700050,100
Dec 4, 20241.75001.75001.70001.72001.720049,100
Dec 3, 20241.76001.81001.72001.72001.720051,200
Dec 2, 20241.80001.85001.77001.77001.770047,000
Nov 29, 20241.72001.87001.72001.85001.850071,100
Nov 27, 20241.72001.72001.68001.71001.710044,400
Nov 26, 20241.80001.82001.67001.70001.700060,500
Nov 25, 20241.89001.89001.73001.75001.7500136,400
Nov 22, 20241.85001.91001.83001.86001.860074,500
Nov 21, 20241.74001.88001.73001.85001.8500112,900
Nov 20, 20241.74001.79001.70001.75001.7500105,300
Nov 19, 20241.90001.90001.73001.75001.7500195,600
Nov 18, 20241.72001.91001.71001.84001.8400407,600
Nov 15, 20241.58001.73001.58001.67001.6700271,700
Nov 14, 20241.56001.60001.46001.60001.600056,800
Nov 13, 20241.42001.54001.41001.54001.540079,700
Nov 12, 20241.47001.47001.36001.42001.420094,300
Nov 11, 20241.43001.47001.37001.47001.4700150,400
Nov 8, 20241.43001.43001.31001.38001.380058,100
Nov 7, 20241.47001.47001.41001.44001.440042,300
Nov 6, 20241.47001.47001.43001.45001.450067,000
Nov 5, 20241.44001.47001.42001.43001.430043,400
Nov 4, 20241.36001.42001.32001.42001.420072,100
Nov 1, 20241.36001.39001.31001.32001.320070,900
Oct 31, 20241.35001.45001.35001.37001.370080,900
Oct 30, 20241.40001.44001.34001.35001.3500127,300
Oct 29, 20241.47001.47001.40001.41001.410080,300
Oct 28, 20241.47001.51001.43001.48001.4800109,900
Oct 25, 20241.58001.59001.53001.55001.5500158,100
Oct 24, 20241.55001.56001.50001.56001.560060,300
Oct 23, 20241.55001.65001.54001.56001.5600235,500
Oct 22, 20241.46001.55001.46001.55001.550099,600
Oct 21, 20241.45001.50001.44001.46001.460042,000
Oct 18, 20241.39001.51001.37001.45001.4500275,900
Oct 17, 20241.31001.37001.31001.37001.370078,700
Oct 16, 20241.38001.38001.25001.31001.3100164,000
Oct 15, 20241.32001.40001.32001.39001.3900113,300
Oct 14, 20241.45001.45001.35001.36001.3600113,400
Oct 11, 20241.30001.44001.26001.42001.4200262,000
Oct 10, 20241.23001.32001.23001.29001.2900171,800
Oct 9, 20241.25001.33001.17001.23001.2300174,300
Oct 8, 20241.41001.41001.25001.25001.2500265,100
Oct 7, 20241.35001.45001.35001.43001.4300448,700
Oct 4, 20241.50001.50001.25001.34001.3400365,100
Oct 3, 20241.30001.50001.26001.49001.4900796,600
Oct 2, 20241.25001.31001.23001.28001.2800258,900
Oct 1, 20241.16001.46001.14001.30001.3000996,200
Sep 30, 20241.15001.17001.13001.15001.150036,200
Sep 27, 20241.04001.17001.03001.17001.1700124,500
Sep 26, 20240.98001.04000.96001.04001.0400101,400
Sep 25, 20241.00001.00000.94000.97000.970070,600
Sep 24, 20240.96001.00000.95000.98000.980040,100
Sep 23, 20240.98000.99000.94000.97000.970029,900
Sep 20, 20240.97000.99000.93000.94000.940063,700
Sep 19, 20240.96000.96000.93000.94000.940018,900
Sep 18, 20240.94000.95000.94000.94000.940010,200
Sep 17, 20240.95000.95000.92000.94000.940010,100
Sep 16, 20240.94000.95000.92000.95000.950019,500
Sep 13, 20240.95000.95000.92000.95000.95008,700
Sep 12, 20240.92000.95000.92000.94000.940043,300
Sep 11, 20240.89000.90000.87000.90000.90008,100
Sep 10, 20240.88000.89000.87000.89000.890026,600
Sep 9, 20240.90000.90000.89000.90000.900017,300
Sep 6, 20240.90000.91000.87000.87000.870044,800
Sep 5, 20240.91000.92000.91000.91000.91007,500
Sep 4, 20240.90000.94000.90000.90000.900038,800
Sep 3, 20240.95000.95000.88000.90000.900055,600
Aug 30, 20240.93000.96000.93000.94000.940018,000
Aug 29, 20240.94000.96000.93000.94000.940030,500
Aug 28, 20240.94000.95000.93000.94000.940020,500
Aug 27, 20240.93000.94000.93000.94000.94003,400
Aug 26, 20240.94000.94000.92000.94000.940025,600
Aug 23, 20240.94000.94000.92000.93000.930033,300
Aug 22, 20240.94000.95000.92000.93000.930020,600
Aug 21, 20240.95000.95000.93000.94000.940022,600
Aug 20, 20240.92000.95000.92000.94000.940027,000
Aug 19, 20240.95000.96000.92000.92000.920033,100
Aug 16, 20240.92000.96000.92000.92000.920023,300
Aug 15, 20240.93000.95000.91000.93000.930044,600
Aug 14, 20240.95000.96000.92000.94000.940013,300
Aug 13, 20240.92000.96000.91000.94000.940018,900
Aug 12, 20240.90000.99000.90000.94000.9400244,100
Aug 9, 20240.96000.96000.90000.92000.920058,100
Aug 8, 20241.02001.02000.90000.93000.930058,600
Aug 7, 20240.98000.98000.91000.92000.9200195,400
Aug 6, 20241.02001.02000.97000.97000.970041,100
Aug 5, 20241.00001.02000.81000.98000.9800301,000
Aug 2, 20241.05001.05001.00001.01001.010077,400
Aug 1, 20241.08001.08001.02001.06001.060089,200
Jul 31, 20241.06001.08001.01001.08001.0800306,900
Jul 30, 20241.01001.03001.00001.02001.020016,500
Jul 29, 20241.03001.05001.01001.01001.010019,600
Jul 26, 20241.06001.07001.03001.05001.050018,800
Jul 25, 20241.05001.06001.04001.05001.050011,100
Jul 24, 20241.05001.06001.04001.05001.05005,600
Jul 23, 20241.08001.08001.04001.05001.050010,700
Jul 22, 20241.08001.08001.04001.07001.070041,300
Jul 19, 20241.05001.07001.05001.07001.070023,900
Jul 18, 20241.07001.07001.04001.05001.050017,100
Jul 17, 20241.07001.08001.05001.07001.070027,400
Jul 16, 20241.08001.08001.04001.06001.060059,500
Jul 15, 20241.09001.10001.07001.10001.100015,100
Jul 12, 20241.12001.12001.08001.10001.100035,800
Jul 11, 20241.10001.16001.09001.10001.100015,200
Jul 10, 20241.11001.13001.07001.10001.1000102,900
Jul 9, 20241.12001.12001.07001.11001.1100483,600
Jul 8, 20241.17001.17001.11001.13001.130013,200
Jul 5, 20241.14001.15001.12001.15001.150023,600
Jul 3, 20241.18001.18001.12001.12001.120047,300
Jul 2, 20241.10001.20001.05001.17001.1700286,300
Jul 1, 20241.02001.02001.01001.02001.0200325,700
Jun 28, 20241.03001.03001.00001.02001.020019,500
Jun 27, 20241.03001.05001.01001.03001.030011,500
Jun 26, 20241.07001.07001.01001.03001.03009,400
Jun 25, 20241.04001.06001.02001.06001.060038,500
Jun 24, 20241.02001.04001.00001.04001.040033,100
Jun 21, 20241.03001.03000.99000.99000.990075,400
Jun 20, 20241.02001.03001.00001.02001.020021,400
Jun 18, 20241.02001.02001.01001.02001.020016,300
Jun 17, 20241.01001.02001.00001.02001.020021,300
Jun 14, 20241.02001.03001.01001.01001.010015,100
Jun 13, 20241.03001.03001.01001.02001.020019,600
Jun 12, 20241.04001.04001.01001.02001.020024,900
Jun 11, 20241.03001.06001.03001.04001.040015,100
Jun 10, 20241.03001.05001.02001.03001.030028,500
Jun 7, 20241.03001.04001.01001.04001.040035,700
Jun 6, 20241.03001.04001.02001.04001.040033,200

Related Tickers

HUSA Houston American Energy Corp.
0.4915
+4.11%
 
TPET Trio Petroleum Corp.
1.1100
-0.68%
 
EONR EON Resources Inc.
0.4413
+4.08%
 
PED PEDEVCO Corp.
0.6480
-0.31%
 
BRN Barnwell Industries, Inc.
1.2000
+0.84%
 
INDO Indonesia Energy Corporation Limited
2.5000
+0.81%
 
MXC Mexco Energy Corporation
6.94
+2.74%
 
AMPY Amplify Energy Corp.
3.3950
+4.13%
 
REI Ring Energy, Inc.
0.7751
+5.01%
 
CRC California Resources Corporation
44.81
+1.92%