US Energy Corp (USEG) Historical Stock Data
1.16 ↓0.00 (-0.43%)
As of May 2, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, USEG is up 0.11% a day on average. There have been 17 days where US Energy Corp closed green and 13 days where USEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1.18 | 1.16 | ↓$0.02 (-2.12%) | 1.15 | 1.18 | 20.13K |
| 2024-05-01 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.15 | 1.21 | 21.60K |
| 2024-04-30 | 1.17 | 1.19 | ↑$0.02 (1.71%) | 1.13 | 1.21 | 52.26K |
| 2024-04-29 | 1.16 | 1.17 | ↑$0.01 (0.86%) | 1.14 | 1.21 | 37.45K |
| 2024-04-26 | 1.21 | 1.17 | ↓$0.04 (-3.31%) | 1.08 | 1.21 | 89.86K |
| 2024-04-25 | 1.19 | 1.18 | ↓$0.01 (-0.87%) | 1.15 | 1.21 | 29.52K |
| 2024-04-24 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.19 | 1.25 | 50.85K |
| 2024-04-23 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.21 | 1.26 | 70.30K |
| 2024-04-22 | 1.28 | 1.25 | ↓$0.03 (-2.34%) | 1.24 | 1.29 | 70.57K |
| 2024-04-19 | 1.31 | 1.29 | ↓$0.02 (-1.53%) | 1.28 | 1.37 | 221.19K |
| 2024-04-18 | 1.29 | 1.25 | ↓$0.04 (-3.10%) | 1.24 | 1.30 | 105.30K |
| 2024-04-17 | 1.26 | 1.27 | ↑$0.01 (0.79%) | 1.21 | 1.34 | 192.96K |
| 2024-04-16 | 1.43 | 1.28 | ↓$0.15 (-10.49%) | 1.25 | 1.67 | 0.93M |
| 2024-04-15 | 1.35 | 1.38 | ↑$0.03 (2.22%) | 1.22 | 1.40 | 497.82K |
| 2024-04-12 | 1.24 | 1.29 | ↑$0.05 (4.03%) | 1.24 | 1.49 | 1.04M |
| 2024-04-11 | 1.26 | 1.23 | ↓$0.03 (-2.38%) | 1.22 | 1.26 | 28.16K |
| 2024-04-10 | 1.18 | 1.24 | ↑$0.06 (5.08%) | 1.16 | 1.28 | 86.94K |
| 2024-04-09 | 1.33 | 1.26 | ↓$0.07 (-5.26%) | 1.24 | 1.36 | 60.13K |
| 2024-04-08 | 1.32 | 1.34 | ↑$0.02 (1.52%) | 1.31 | 1.38 | 78.69K |
| 2024-04-05 | 1.25 | 1.30 | ↑$0.04 (3.60%) | 1.21 | 1.34 | 118.81K |
| 2024-04-04 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.20 | 1.27 | 111.56K |
| 2024-04-03 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.18 | 1.27 | 105.92K |
| 2024-04-02 | 1.17 | 1.24 | ↑$0.07 (5.98%) | 1.14 | 1.27 | 231.39K |
| 2024-04-01 | 1.10 | 1.15 | ↑$0.05 (4.55%) | 1.08 | 1.15 | 82.29K |
| 2024-03-28 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.04 | 1.11 | 43.06K |
| 2024-03-27 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.02 | 1.08 | 83.33K |
| 2024-03-26 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.09 | 1.19 | 157.92K |
| 2024-03-25 | 1.04 | 1.12 | ↑$0.08 (7.69%) | 1.04 | 1.13 | 111.04K |
| 2024-03-22 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 1.03 | 1.04 | 29.99K |
| 2024-03-21 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.02 | 1.04 | 70.89K |
Create an account or log in to view more rows.
$USEG Who’s still buying calls?
$USEG buy more doomers!!!
$USEG take us to the moon
lets goooooo
$USEG lets go!!
$USEG gonna take my L with this one
$USEG News?
$USEG the price is wrong
$USEG BUY BUY BUY BUY
$USEG volume = money
$USEG today feels different to the moon