U.S. Energy Corp. (USEG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0101 | 1.0101 | 9,547 |
| 18 June 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 16,300 |
| 17 June 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 21,300 |
| 14 June 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 15,100 |
| 13 June 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 19,600 |
| 12 June 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 24,900 |
| 11 June 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 15,100 |
| 10 June 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 28,500 |
| 07 June 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 35,700 |
| 06 June 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 33,200 |
| 05 June 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 29,000 |
| 04 June 2024 | 1.0800 | 1.0900 | 1.0000 | 1.0400 | 1.0400 | 68,900 |
| 03 June 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 31,300 |
| 31 May 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 23,200 |
| 30 May 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 9,300 |
| 29 May 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 15,900 |
| 28 May 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 18,800 |
| 24 May 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 7,700 |
| 23 May 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 27,400 |
| 22 May 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 19,400 |
| 21 May 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 10,200 |
| 20 May 2024 | 1.1100 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 43,700 |
| 17 May 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 19,400 |
| 16 May 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 23,900 |
| 15 May 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 18,500 |
| 14 May 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 44,600 |
| 13 May 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 42,100 |
| 10 May 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 29,300 |
| 09 May 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 21,600 |
| 08 May 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 16,800 |
| 07 May 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 19,900 |
| 06 May 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 28,300 |
| 03 May 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 6,600 |
| 02 May 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 20,000 |
| 01 May 2024 | 1.2000 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 21,600 |
| 30 Apr 2024 | 1.1700 | 1.2100 | 1.1300 | 1.1900 | 1.1900 | 52,200 |
| 29 Apr 2024 | 1.1600 | 1.2100 | 1.1400 | 1.1700 | 1.1700 | 37,500 |
| 26 Apr 2024 | 1.2100 | 1.2100 | 1.0800 | 1.1700 | 1.1700 | 89,900 |
| 25 Apr 2024 | 1.1900 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 29,500 |
| 24 Apr 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 52,700 |
| 23 Apr 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 70,300 |
| 22 Apr 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 76,600 |
| 19 Apr 2024 | 1.3100 | 1.3700 | 1.2800 | 1.2900 | 1.2900 | 217,000 |
| 18 Apr 2024 | 1.2900 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 105,300 |
| 17 Apr 2024 | 1.2600 | 1.3400 | 1.2100 | 1.2700 | 1.2700 | 193,000 |
| 16 Apr 2024 | 1.4300 | 1.6700 | 1.2500 | 1.2800 | 1.2800 | 926,500 |
| 15 Apr 2024 | 1.3500 | 1.4000 | 1.2200 | 1.3800 | 1.3800 | 497,900 |
| 12 Apr 2024 | 1.2400 | 1.4900 | 1.2400 | 1.2900 | 1.2900 | 1,035,200 |
| 11 Apr 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 28,200 |
| 10 Apr 2024 | 1.1800 | 1.2800 | 1.1600 | 1.2400 | 1.2400 | 86,700 |
| 09 Apr 2024 | 1.3300 | 1.3600 | 1.2400 | 1.2600 | 1.2600 | 60,100 |
| 08 Apr 2024 | 1.3200 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 78,700 |
| 05 Apr 2024 | 1.2500 | 1.3400 | 1.2100 | 1.3000 | 1.3000 | 118,500 |
| 04 Apr 2024 | 1.2300 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 111,600 |
| 03 Apr 2024 | 1.2400 | 1.2700 | 1.1800 | 1.2400 | 1.2400 | 105,700 |
| 02 Apr 2024 | 1.1700 | 1.2700 | 1.1400 | 1.2400 | 1.2400 | 231,800 |
| 01 Apr 2024 | 1.1000 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 82,300 |
| 28 Mar 2024 | 1.0500 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 43,100 |
| 27 Mar 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 83,300 |
| 26 Mar 2024 | 1.1500 | 1.1900 | 1.0900 | 1.1400 | 1.1400 | 157,800 |
| 25 Mar 2024 | 1.0400 | 1.1300 | 1.0400 | 1.1200 | 1.1200 | 111,100 |
| 22 Mar 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 29,800 |
| 21 Mar 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 70,900 |
| 20 Mar 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 21,200 |
| 19 Mar 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 20,600 |
| 18 Mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 31,300 |
| 15 Mar 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 12,900 |
| 14 Mar 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 43,100 |
| 13 Mar 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 22,600 |
| 12 Mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 28,000 |
| 11 Mar 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 10,400 |
| 08 Mar 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 15,800 |
| 07 Mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 15,700 |
| 06 Mar 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 23,700 |
| 05 Mar 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 21,900 |
| 04 Mar 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 9,600 |
| 01 Mar 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 18,800 |
| 29 Feb 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 20,100 |
| 28 Feb 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 26,700 |
| 27 Feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 13,300 |
| 26 Feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 17,500 |
| 23 Feb 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 17,700 |
| 22 Feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 29,400 |
| 21 Feb 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 7,800 |
| 20 Feb 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 21,600 |
| 16 Feb 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 13,600 |
| 15 Feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 28,500 |
| 14 Feb 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 12,800 |
| 13 Feb 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 17,300 |
| 12 Feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 30,200 |
| 09 Feb 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 15,400 |
| 08 Feb 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 13,600 |
| 07 Feb 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 23,900 |
| 06 Feb 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 28,500 |
| 05 Feb 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 34,700 |
| 02 Feb 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 18,500 |
| 01 Feb 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 19,500 |
| 31 Jan 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 20,000 |
| 30 Jan 2024 | 1.0800 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 42,500 |
| 29 Jan 2024 | 1.0700 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 93,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.