U.S. Energy Corp. (USEG)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 09, 2024 | 1.3300 | 1.3600 | 1.2400 | 1.2600 | 1.2600 | 60,100 |
| Apr 08, 2024 | 1.3200 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 78,700 |
| Apr 05, 2024 | 1.2500 | 1.3400 | 1.2100 | 1.3000 | 1.3000 | 118,500 |
| Apr 04, 2024 | 1.2300 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 111,600 |
| Apr 03, 2024 | 1.2400 | 1.2700 | 1.1800 | 1.2400 | 1.2400 | 105,700 |
| Apr 02, 2024 | 1.1700 | 1.2700 | 1.1400 | 1.2400 | 1.2400 | 231,800 |
| Apr 01, 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 08, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 15,800 |
| Mar 07, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 15,700 |
| Mar 06, 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 23,700 |
| Mar 05, 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 21,900 |
| Mar 04, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 9,600 |
| Mar 01, 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 09, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 15,400 |
| Feb 08, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 13,600 |
| Feb 07, 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 23,900 |
| Feb 06, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 28,500 |
| Feb 05, 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 34,700 |
| Feb 02, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 18,500 |
| Feb 01, 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 |
| Jan 10, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 62,300 |
| Jan 09, 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 38,200 |
| Jan 08, 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 65,600 |
| Jan 05, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 57,000 |
| Jan 04, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 35,100 |
| Jan 03, 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 77,400 |
| Jan 02, 2024 | 1.0400 | 1.1100 | 1.0300 | 1.0900 | 1.0900 | 100,300 |
| Dec 29, 2023 | 1.0000 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 137,700 |
| Dec 28, 2023 | 1.0500 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 142,900 |
| Dec 27, 2023 | 1.1400 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 98,100 |
| Dec 26, 2023 | 1.0900 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 95,100 |
| Dec 22, 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 75,700 |
| Dec 21, 2023 | 1.0800 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 60,800 |
| Dec 20, 2023 | 1.0900 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 95,100 |
| Dec 19, 2023 | 1.0400 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 52,500 |
| Dec 18, 2023 | 1.0000 | 1.0600 | 0.9700 | 1.0500 | 1.0500 | 104,300 |
| Dec 15, 2023 | 0.9800 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 65,500 |
| Dec 14, 2023 | 0.9900 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 92,100 |
| Dec 13, 2023 | 0.9300 | 0.9700 | 0.9200 | 0.9600 | 0.9600 | 102,700 |
| Dec 12, 2023 | 1.0500 | 1.0500 | 0.8300 | 0.9200 | 0.9200 | 356,000 |
| Dec 11, 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 117,500 |
| Dec 08, 2023 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 96,700 |
| Dec 07, 2023 | 1.1100 | 1.1200 | 1.0100 | 1.0900 | 1.0900 | 105,700 |
| Dec 06, 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 46,400 |
| Dec 05, 2023 | 1.1600 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 49,100 |
| Dec 04, 2023 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 72,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.