NasdaqCM - Nasdaq Real Time Price USD

U.S. Energy Corp. (USEG)

Compare
1.9300
+0.1100
+(6.04%)
At close: January 10 at 4:00:01 PM EST
1.9200
-0.01
(-0.52%)
After hours: January 10 at 5:54:19 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.8600 1.9600 1.8400 1.9300 1.9300 198,700
Jan 8, 2025 1.9000 1.9600 1.8200 1.8200 1.8200 152,400
Jan 7, 2025 1.8800 1.9000 1.7700 1.8800 1.8800 65,500
Jan 6, 2025 1.7000 1.9300 1.7000 1.9300 1.9300 248,300
Jan 3, 2025 1.6300 1.6700 1.6300 1.6500 1.6500 60,900
Jan 2, 2025 1.6500 1.6800 1.6000 1.6100 1.6100 36,800
Dec 31, 2024 1.6200 1.6900 1.5700 1.6300 1.6300 56,500
Dec 30, 2024 1.7000 1.7000 1.5700 1.6100 1.6100 80,500
Dec 27, 2024 1.5400 1.6500 1.5400 1.6200 1.6200 38,500
Dec 26, 2024 1.5000 1.5900 1.5000 1.5400 1.5400 29,200
Dec 24, 2024 1.5100 1.5800 1.5000 1.5300 1.5300 41,100
Dec 23, 2024 1.5400 1.6100 1.4900 1.4900 1.4900 38,900
Dec 20, 2024 1.4300 1.5500 1.4100 1.5500 1.5500 85,700
Dec 19, 2024 1.4500 1.6200 1.4400 1.4400 1.4400 37,000
Dec 18, 2024 1.5200 1.6300 1.4400 1.4400 1.4400 119,100
Dec 17, 2024 1.6300 1.7000 1.5100 1.5200 1.5200 185,800
Dec 16, 2024 1.6400 1.6400 1.5900 1.5900 1.5900 50,100
Dec 13, 2024 1.5900 1.6500 1.5500 1.6100 1.6100 34,300
Dec 12, 2024 1.6800 1.7000 1.5600 1.5700 1.5700 90,700
Dec 11, 2024 1.7100 1.7200 1.6800 1.6900 1.6900 29,400
Dec 10, 2024 1.7300 1.7600 1.6800 1.7000 1.7000 21,300
Dec 9, 2024 1.7200 1.7800 1.7100 1.7200 1.7200 37,100
Dec 6, 2024 1.7000 1.7500 1.6700 1.7200 1.7200 54,800
Dec 5, 2024 1.7400 1.7700 1.7000 1.7000 1.7000 50,100
Dec 4, 2024 1.7500 1.7500 1.7000 1.7200 1.7200 49,100
Dec 3, 2024 1.7600 1.8100 1.7200 1.7200 1.7200 51,200
Dec 2, 2024 1.8000 1.8500 1.7700 1.7700 1.7700 47,000
Nov 29, 2024 1.7200 1.8700 1.7200 1.8500 1.8500 71,100
Nov 27, 2024 1.7200 1.7200 1.6800 1.7100 1.7100 44,400
Nov 26, 2024 1.8000 1.8200 1.6700 1.7000 1.7000 60,500
Nov 25, 2024 1.8900 1.8900 1.7300 1.7500 1.7500 136,400
Nov 22, 2024 1.8500 1.9100 1.8300 1.8600 1.8600 74,500
Nov 21, 2024 1.7400 1.8800 1.7300 1.8500 1.8500 112,900
Nov 20, 2024 1.7400 1.7900 1.7000 1.7500 1.7500 105,300
Nov 19, 2024 1.9000 1.9000 1.7300 1.7500 1.7500 195,600
Nov 18, 2024 1.7200 1.9100 1.7100 1.8400 1.8400 407,600
Nov 15, 2024 1.5800 1.7300 1.5800 1.6700 1.6700 271,700
Nov 14, 2024 1.5600 1.6000 1.4600 1.6000 1.6000 56,800
Nov 13, 2024 1.4200 1.5400 1.4100 1.5400 1.5400 79,700
Nov 12, 2024 1.4700 1.4700 1.3600 1.4200 1.4200 94,300
Nov 11, 2024 1.4300 1.4700 1.3700 1.4700 1.4700 150,400
Nov 8, 2024 1.4300 1.4300 1.3100 1.3800 1.3800 58,100
Nov 7, 2024 1.4700 1.4700 1.4100 1.4400 1.4400 42,300
Nov 6, 2024 1.4700 1.4700 1.4300 1.4500 1.4500 67,000
Nov 5, 2024 1.4400 1.4700 1.4200 1.4300 1.4300 43,400
Nov 4, 2024 1.3600 1.4200 1.3200 1.4200 1.4200 72,100
Nov 1, 2024 1.3600 1.3900 1.3100 1.3200 1.3200 70,900
Oct 31, 2024 1.3500 1.4500 1.3500 1.3700 1.3700 80,900
Oct 30, 2024 1.4000 1.4400 1.3400 1.3500 1.3500 127,300
Oct 29, 2024 1.4700 1.4700 1.4000 1.4100 1.4100 80,300
Oct 28, 2024 1.4700 1.5100 1.4300 1.4800 1.4800 109,900
Oct 25, 2024 1.5800 1.5900 1.5300 1.5500 1.5500 158,100
Oct 24, 2024 1.5500 1.5600 1.5000 1.5600 1.5600 60,300
Oct 23, 2024 1.5500 1.6500 1.5400 1.5600 1.5600 235,500
Oct 22, 2024 1.4600 1.5500 1.4600 1.5500 1.5500 99,600
Oct 21, 2024 1.4500 1.5000 1.4400 1.4600 1.4600 42,000
Oct 18, 2024 1.3900 1.5100 1.3700 1.4500 1.4500 275,900
Oct 17, 2024 1.3100 1.3700 1.3100 1.3700 1.3700 78,700
Oct 16, 2024 1.3800 1.3800 1.2500 1.3100 1.3100 164,000
Oct 15, 2024 1.3200 1.4000 1.3200 1.3900 1.3900 113,300
Oct 14, 2024 1.4500 1.4500 1.3500 1.3600 1.3600 113,400
Oct 11, 2024 1.3000 1.4400 1.2600 1.4200 1.4200 262,000
Oct 10, 2024 1.2300 1.3200 1.2300 1.2900 1.2900 171,800
Oct 9, 2024 1.2500 1.3300 1.1700 1.2300 1.2300 174,300
Oct 8, 2024 1.4100 1.4100 1.2500 1.2500 1.2500 265,100
Oct 7, 2024 1.3500 1.4500 1.3500 1.4300 1.4300 448,700
Oct 4, 2024 1.5000 1.5000 1.2500 1.3400 1.3400 365,100
Oct 3, 2024 1.3000 1.5000 1.2600 1.4900 1.4900 796,600
Oct 2, 2024 1.2500 1.3100 1.2300 1.2800 1.2800 258,900
Oct 1, 2024 1.1600 1.4600 1.1400 1.3000 1.3000 996,200
Sep 30, 2024 1.1500 1.1700 1.1300 1.1500 1.1500 36,200
Sep 27, 2024 1.0400 1.1700 1.0300 1.1700 1.1700 124,500
Sep 26, 2024 0.9800 1.0400 0.9600 1.0400 1.0400 101,400
Sep 25, 2024 1.0000 1.0000 0.9400 0.9700 0.9700 70,600
Sep 24, 2024 0.9600 1.0000 0.9500 0.9800 0.9800 40,100
Sep 23, 2024 0.9800 0.9900 0.9400 0.9700 0.9700 29,900
Sep 20, 2024 0.9700 0.9900 0.9300 0.9400 0.9400 63,700
Sep 19, 2024 0.9600 0.9600 0.9300 0.9400 0.9400 18,900
Sep 18, 2024 0.9400 0.9500 0.9400 0.9400 0.9400 10,200
Sep 17, 2024 0.9500 0.9500 0.9200 0.9400 0.9400 10,100
Sep 16, 2024 0.9400 0.9500 0.9200 0.9500 0.9500 19,500
Sep 13, 2024 0.9500 0.9500 0.9200 0.9500 0.9500 8,700
Sep 12, 2024 0.9200 0.9500 0.9200 0.9400 0.9400 43,300
Sep 11, 2024 0.8900 0.9000 0.8700 0.9000 0.9000 8,100
Sep 10, 2024 0.8800 0.8900 0.8700 0.8900 0.8900 26,600
Sep 9, 2024 0.9000 0.9000 0.8900 0.9000 0.9000 17,300
Sep 6, 2024 0.9000 0.9100 0.8700 0.8700 0.8700 44,800
Sep 5, 2024 0.9100 0.9200 0.9100 0.9100 0.9100 7,500
Sep 4, 2024 0.9000 0.9400 0.9000 0.9000 0.9000 38,800
Sep 3, 2024 0.9500 0.9500 0.8800 0.9000 0.9000 55,600
Aug 30, 2024 0.9300 0.9600 0.9300 0.9400 0.9400 18,000
Aug 29, 2024 0.9400 0.9600 0.9300 0.9400 0.9400 30,500
Aug 28, 2024 0.9400 0.9500 0.9300 0.9400 0.9400 20,500
Aug 27, 2024 0.9300 0.9400 0.9300 0.9400 0.9400 3,400
Aug 26, 2024 0.9400 0.9400 0.9200 0.9400 0.9400 25,600
Aug 23, 2024 0.9400 0.9400 0.9200 0.9300 0.9300 33,300
Aug 22, 2024 0.9400 0.9500 0.9200 0.9300 0.9300 20,600
Aug 21, 2024 0.9500 0.9500 0.9300 0.9400 0.9400 22,600
Aug 20, 2024 0.9200 0.9500 0.9200 0.9400 0.9400 27,000
Aug 19, 2024 0.9500 0.9600 0.9200 0.9200 0.9200 33,100
Aug 16, 2024 0.9200 0.9600 0.9200 0.9200 0.9200 23,300
Aug 15, 2024 0.9300 0.9500 0.9100 0.9300 0.9300 44,600
Aug 14, 2024 0.9500 0.9600 0.9200 0.9400 0.9400 13,300
Aug 13, 2024 0.9200 0.9600 0.9100 0.9400 0.9400 18,900
Aug 12, 2024 0.9000 0.9900 0.9000 0.9400 0.9400 244,100
Aug 9, 2024 0.9600 0.9600 0.9000 0.9200 0.9200 58,100
Aug 8, 2024 1.0200 1.0200 0.9000 0.9300 0.9300 58,600
Aug 7, 2024 0.9800 0.9800 0.9100 0.9200 0.9200 195,400
Aug 6, 2024 1.0200 1.0200 0.9700 0.9700 0.9700 41,100
Aug 5, 2024 1.0000 1.0200 0.8100 0.9800 0.9800 301,000
Aug 2, 2024 1.0500 1.0500 1.0000 1.0100 1.0100 77,400
Aug 1, 2024 1.0800 1.0800 1.0200 1.0600 1.0600 89,200
Jul 31, 2024 1.0600 1.0800 1.0100 1.0800 1.0800 306,900
Jul 30, 2024 1.0100 1.0300 1.0000 1.0200 1.0200 16,500
Jul 29, 2024 1.0300 1.0500 1.0100 1.0100 1.0100 19,600
Jul 26, 2024 1.0600 1.0700 1.0300 1.0500 1.0500 18,800
Jul 25, 2024 1.0500 1.0600 1.0400 1.0500 1.0500 11,100
Jul 24, 2024 1.0500 1.0600 1.0400 1.0500 1.0500 5,600
Jul 23, 2024 1.0800 1.0800 1.0400 1.0500 1.0500 10,700
Jul 22, 2024 1.0800 1.0800 1.0400 1.0700 1.0700 41,300
Jul 19, 2024 1.0500 1.0700 1.0500 1.0700 1.0700 23,900
Jul 18, 2024 1.0700 1.0700 1.0400 1.0500 1.0500 17,100
Jul 17, 2024 1.0700 1.0800 1.0500 1.0700 1.0700 27,400
Jul 16, 2024 1.0800 1.0800 1.0400 1.0600 1.0600 59,500
Jul 15, 2024 1.0900 1.1000 1.0700 1.1000 1.1000 15,100
Jul 12, 2024 1.1200 1.1200 1.0800 1.1000 1.1000 35,800
Jul 11, 2024 1.1000 1.1600 1.0900 1.1000 1.1000 15,200
Jul 10, 2024 1.1100 1.1300 1.0700 1.1000 1.1000 102,900
Jul 9, 2024 1.1200 1.1200 1.0700 1.1100 1.1100 483,600
Jul 8, 2024 1.1700 1.1700 1.1100 1.1300 1.1300 13,200
Jul 5, 2024 1.1400 1.1500 1.1200 1.1500 1.1500 23,600
Jul 3, 2024 1.1800 1.1800 1.1200 1.1200 1.1200 47,300
Jul 2, 2024 1.1000 1.2000 1.0500 1.1700 1.1700 286,300
Jul 1, 2024 1.0200 1.0200 1.0100 1.0200 1.0200 325,700
Jun 28, 2024 1.0300 1.0300 1.0000 1.0200 1.0200 19,500
Jun 27, 2024 1.0300 1.0500 1.0100 1.0300 1.0300 11,500
Jun 26, 2024 1.0700 1.0700 1.0100 1.0300 1.0300 9,400
Jun 25, 2024 1.0400 1.0600 1.0200 1.0600 1.0600 38,500
Jun 24, 2024 1.0200 1.0400 1.0000 1.0400 1.0400 33,100
Jun 21, 2024 1.0300 1.0300 0.9900 0.9900 0.9900 75,400
Jun 20, 2024 1.0200 1.0300 1.0000 1.0200 1.0200 21,400
Jun 18, 2024 1.0200 1.0200 1.0100 1.0200 1.0200 16,300
Jun 17, 2024 1.0100 1.0200 1.0000 1.0200 1.0200 21,300
Jun 14, 2024 1.0200 1.0300 1.0100 1.0100 1.0100 15,100
Jun 13, 2024 1.0300 1.0300 1.0100 1.0200 1.0200 19,600
Jun 12, 2024 1.0400 1.0400 1.0100 1.0200 1.0200 24,900
Jun 11, 2024 1.0300 1.0600 1.0300 1.0400 1.0400 15,100
Jun 10, 2024 1.0300 1.0500 1.0200 1.0300 1.0300 28,500
Jun 7, 2024 1.0300 1.0400 1.0100 1.0400 1.0400 35,700
Jun 6, 2024 1.0300 1.0400 1.0200 1.0400 1.0400 33,200
Jun 5, 2024 1.0400 1.0400 1.0100 1.0200 1.0200 29,000
Jun 4, 2024 1.0800 1.0900 1.0000 1.0400 1.0400 68,900
Jun 3, 2024 1.1300 1.1300 1.0600 1.0700 1.0700 31,300
May 31, 2024 1.1000 1.1300 1.1000 1.1100 1.1100 23,200
May 30, 2024 1.1000 1.1200 1.1000 1.1000 1.1000 9,300
May 29, 2024 1.1000 1.1200 1.1000 1.1000 1.1000 15,900
May 28, 2024 1.1400 1.1400 1.1000 1.1100 1.1100 18,800
May 24, 2024 1.1100 1.1400 1.1000 1.1200 1.1200 7,700
May 23, 2024 1.1500 1.1500 1.1000 1.1100 1.1100 27,400
May 22, 2024 1.1200 1.1400 1.1100 1.1200 1.1200 19,400
May 21, 2024 1.1500 1.1500 1.1200 1.1400 1.1400 10,200
May 20, 2024 1.1100 1.1300 1.0800 1.1200 1.1200 43,700
May 17, 2024 1.1100 1.1600 1.1100 1.1200 1.1200 19,400
May 16, 2024 1.1200 1.1300 1.1100 1.1100 1.1100 23,900
May 15, 2024 1.1500 1.1500 1.1100 1.1100 1.1100 18,500
May 14, 2024 1.1100 1.1600 1.1100 1.1500 1.1500 44,600
May 13, 2024 1.1600 1.1600 1.1100 1.1100 1.1100 42,100
May 10, 2024 1.1600 1.1700 1.1400 1.1500 1.1500 29,300
May 9, 2024 1.1800 1.1800 1.1500 1.1800 1.1800 21,600
May 8, 2024 1.1300 1.1700 1.1300 1.1700 1.1700 16,800
May 7, 2024 1.1500 1.1900 1.1500 1.1600 1.1600 19,900
May 6, 2024 1.1700 1.1900 1.1500 1.1500 1.1500 28,300
May 3, 2024 1.1800 1.1800 1.1500 1.1500 1.1500 6,600
May 2, 2024 1.1800 1.1800 1.1500 1.1600 1.1600 20,000
May 1, 2024 1.2000 1.2100 1.1500 1.1600 1.1600 21,600
Apr 30, 2024 1.1700 1.2100 1.1300 1.1900 1.1900 52,200
Apr 29, 2024 1.1600 1.2100 1.1400 1.1700 1.1700 37,500
Apr 26, 2024 1.2100 1.2100 1.0800 1.1700 1.1700 89,900
Apr 25, 2024 1.1900 1.2100 1.1500 1.1800 1.1800 29,500
Apr 24, 2024 1.2500 1.2500 1.1900 1.2100 1.2100 52,700
Apr 23, 2024 1.2400 1.2600 1.2100 1.2200 1.2200 70,300
Apr 22, 2024 1.2800 1.2900 1.2400 1.2500 1.2500 76,600
Apr 19, 2024 1.3100 1.3700 1.2800 1.2900 1.2900 217,000
Apr 18, 2024 1.2900 1.3000 1.2400 1.2500 1.2500 105,300
Apr 17, 2024 1.2600 1.3400 1.2100 1.2700 1.2700 193,000
Apr 16, 2024 1.4300 1.6700 1.2500 1.2800 1.2800 926,500
Apr 15, 2024 1.3500 1.4000 1.2200 1.3800 1.3800 497,900
Apr 12, 2024 1.2400 1.4900 1.2400 1.2900 1.2900 1,035,200
Apr 11, 2024 1.2600 1.2600 1.2200 1.2300 1.2300 28,200
Apr 10, 2024 1.1800 1.2800 1.1600 1.2400 1.2400 86,700
Apr 9, 2024 1.3300 1.3600 1.2400 1.2600 1.2600 60,100
Apr 8, 2024 1.3200 1.3800 1.3100 1.3400 1.3400 78,700
Apr 5, 2024 1.2500 1.3400 1.2100 1.3000 1.3000 118,500
Apr 4, 2024 1.2300 1.2700 1.2000 1.2400 1.2400 111,600
Apr 3, 2024 1.2400 1.2700 1.1800 1.2400 1.2400 105,700
Apr 2, 2024 1.1700 1.2700 1.1400 1.2400 1.2400 231,800
Apr 1, 2024 1.1000 1.1500 1.0800 1.1500 1.1500 82,300
Mar 28, 2024 1.0500 1.1100 1.0400 1.0800 1.0800 43,100
Mar 27, 2024 1.0600 1.0800 1.0200 1.0600 1.0600 83,300
Mar 26, 2024 1.1500 1.1900 1.0900 1.1400 1.1400 157,800
Mar 25, 2024 1.0400 1.1300 1.0400 1.1200 1.1200 111,100
Mar 22, 2024 1.0300 1.0400 1.0300 1.0400 1.0400 29,800
Mar 21, 2024 1.0200 1.0400 1.0200 1.0300 1.0300 70,900
Mar 20, 2024 1.0300 1.0300 1.0100 1.0200 1.0200 21,200
Mar 19, 2024 1.0100 1.0200 1.0100 1.0100 1.0100 20,600
Mar 18, 2024 1.0200 1.0200 1.0000 1.0000 1.0000 31,300
Mar 15, 2024 1.0100 1.0200 1.0100 1.0100 1.0100 12,900
Mar 14, 2024 1.0000 1.0200 1.0000 1.0100 1.0100 43,100
Mar 13, 2024 1.0100 1.0200 1.0000 1.0000 1.0000 22,600
Mar 12, 2024 1.0200 1.0200 1.0000 1.0000 1.0000 28,000
Mar 11, 2024 1.0100 1.0200 1.0100 1.0200 1.0200 10,400
Mar 8, 2024 1.0100 1.0200 1.0000 1.0000 1.0000 15,800
Mar 7, 2024 1.0200 1.0200 1.0000 1.0100 1.0100 15,700
Mar 6, 2024 1.0400 1.0400 1.0100 1.0100 1.0100 23,700
Mar 5, 2024 1.0300 1.0400 1.0100 1.0300 1.0300 21,900
Mar 4, 2024 1.0300 1.0300 1.0100 1.0300 1.0300 9,600
Mar 1, 2024 1.0300 1.0500 1.0200 1.0300 1.0300 18,800
Feb 29, 2024 1.0400 1.0400 1.0200 1.0200 1.0200 20,100
Feb 28, 2024 1.0200 1.0500 1.0100 1.0300 1.0300 26,700
Feb 27, 2024 1.0200 1.0300 1.0100 1.0200 1.0200 13,300
Feb 26, 2024 1.0000 1.0300 1.0000 1.0200 1.0200 17,500
Feb 23, 2024 1.0000 1.0200 1.0000 1.0000 1.0000 17,700
Feb 22, 2024 1.0000 1.0300 1.0000 1.0000 1.0000 29,400
Feb 21, 2024 1.0100 1.0200 1.0000 1.0000 1.0000 7,800
Feb 20, 2024 1.0100 1.0100 1.0000 1.0100 1.0100 21,600
Feb 16, 2024 1.0100 1.0300 1.0000 1.0100 1.0100 13,600
Feb 15, 2024 1.0200 1.0300 1.0100 1.0100 1.0100 28,500
Feb 14, 2024 1.0100 1.0300 1.0100 1.0200 1.0200 12,800
Feb 13, 2024 1.0000 1.0200 1.0000 1.0200 1.0200 17,300
Feb 12, 2024 1.0000 1.0300 1.0000 1.0100 1.0100 30,200
Feb 9, 2024 1.0100 1.0300 1.0100 1.0100 1.0100 15,400
Feb 8, 2024 1.0100 1.0400 1.0100 1.0100 1.0100 13,600
Feb 7, 2024 1.0300 1.0400 1.0100 1.0100 1.0100 23,900
Feb 6, 2024 1.0200 1.0400 1.0100 1.0200 1.0200 28,500
Feb 5, 2024 1.0300 1.0500 1.0200 1.0300 1.0300 34,700
Feb 2, 2024 1.0400 1.0500 1.0300 1.0400 1.0400 18,500
Feb 1, 2024 1.0700 1.0700 1.0300 1.0500 1.0500 19,500
Jan 31, 2024 1.0700 1.0700 1.0400 1.0400 1.0400 20,000
Jan 30, 2024 1.0800 1.1000 1.0200 1.0400 1.0400 42,500
Jan 29, 2024 1.0700 1.0800 1.0200 1.0400 1.0400 93,500
Jan 26, 2024 1.0900 1.1000 1.0700 1.0900 1.0900 27,700
Jan 25, 2024 1.0900 1.0900 1.0600 1.0900 1.0900 25,700
Jan 24, 2024 1.0600 1.0700 1.0400 1.0700 1.0700 24,000
Jan 23, 2024 1.0400 1.0600 1.0400 1.0600 1.0600 28,600
Jan 22, 2024 1.0600 1.0700 1.0400 1.0500 1.0500 27,000
Jan 19, 2024 1.0500 1.0900 1.0300 1.0300 1.0300 43,500
Jan 18, 2024 1.0500 1.0700 1.0500 1.0600 1.0600 24,200
Jan 17, 2024 1.0500 1.0900 1.0500 1.0700 1.0700 37,900
Jan 16, 2024 1.1300 1.1300 1.0800 1.0900 1.0900 16,900
Jan 12, 2024 1.1000 1.1300 1.0800 1.1100 1.1100 43,000
Jan 11, 2024 1.0500 1.0800 1.0500 1.0800 1.0800 32,100

Related Tickers

MXC Mexco Energy Corporation
12.78
-3.01%
 
HUSA Houston American Energy Corp.
1.6800
+9.09%
 
PED PEDEVCO Corp.
0.8680
+0.93%
 
BRN Barnwell Industries, Inc.
1.6400
-4.65%
 
INDO Indonesia Energy Corporation Limited
3.2500
+4.84%
 
NEHCW New Era Helium, Inc.
0.4000
+14.29%
 
EPM Evolution Petroleum Corporation
5.37
+0.94%
 
VOC VOC Energy Trust
4.9700
+0.81%
 
EGY VAALCO Energy, Inc.
4.5000
+3.69%
 
PRT PermRock Royalty Trust
3.8300
-1.42%