US Energy Corp (USEG)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 4.54545454545 | 1.1 | 1.2 | 1.05 | 92426 | 1.16477155 | CS |
| 4 | 0.12 | 11.6504854369 | 1.03 | 1.2 | 0.99 | 57383 | 1.07534157 | CS |
| 12 | -0.28 | -19.5804195804 | 1.43 | 1.67 | 0.99 | 63061 | 1.17794923 | CS |
| 26 | 0.08 | 7.47663551402 | 1.07 | 1.67 | 0.99 | 63013 | 1.18514316 | CS |
| 52 | -0.28 | -19.5804195804 | 1.43 | 1.76 | 0.83 | 62962 | 1.24512712 | CS |
| 156 | -2.93 | -71.8137254902 | 4.08 | 13.92 | 0.83 | 409968 | 4.74984682 | CS |
| 260 | 0.71 | 161.363636364 | 0.44 | 18.57 | 0.1384 | 356337 | 4.91219925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 1.11 | -0.02 | -1.77 | 1.12 | 1.12 | 1.07 | 486588 |
| 1720478100 | 1.1299999 | -0.02 | -1.74 | 1.17 | 1.17 | 1.11 | 12850 |
| 1720218900 | 1.15 | 0 | 0.00 | 1.1399999 | 1.15 | 1.12 | 23632 |
| 1720040640 | 1.15 | -0.02 | -1.71 | 1.18 | 1.18 | 1.12 | 47317 |
| 1719959700 | 1.17 | 0.15 | 14.71 | 1.1 | 1.2 | 1.05 | 285905 |
| 1719873300 | 1.02 | -0.01 | -0.97 | 1.02 | 1.02 | 1.01 | 304615 |
| 1719614100 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1719527700 | 1.03 | 0 | 0.00 | 1.03 | 1.0499 | 1.01 | 11535 |
| 1719441300 | 1.03 | -0.03 | -2.83 | 1.07 | 1.07 | 1.01 | 9448 |
| 1719354900 | 1.06 | 0.02 | 1.92 | 1.04 | 1.06 | 1.02 | 38518 |
| 1719268500 | 1.04 | 0.05 | 4.81 | 1.02 | 1.04 | 1 | 32601 |
| 1719009300 | 0.9923 | -0.0277 | -2.72 | 1.03 | 1.03 | 0.99 | 75429 |
| 1718922900 | 1.02 | 0 | 0.00 | 1.02 | 1.03 | 1 | 21418 |
| 1718750100 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.01 | 16289 |
| 1718663700 | 1.02 | 0.01 | 0.99 | 1.01 | 1.02 | 1 | 21253 |
| 1718404500 | 1.01 | -0.01 | -0.98 | 1.02 | 1.03 | 1.01 | 15097 |
| 1718318100 | 1.02 | 0 | 0.00 | 1.03 | 1.03 | 1.01 | 19609 |
| 1718231700 | 1.02 | -0.02 | -1.92 | 1.04 | 1.04 | 1.01 | 24925 |
| 1718145300 | 1.04 | 0.01 | 0.97 | 1.03 | 1.0575 | 1.03 | 15068 |
| 1718058900 | 1.03 | -0.01 | -0.96 | 1.03 | 1.05 | 1.02 | 28509 |
| 1717799700 | 1.04 | 0 | 0.00 | 1.03 | 1.04 | 1.01 | 35716 |
| 1717713300 | 1.04 | 0.02 | 1.96 | 1.03 | 1.04 | 1.02 | 33251 |
| 1717626900 | 1.02 | -0.02 | -1.92 | 1.04 | 1.04 | 1.0149999 | 29032 |
| 1717540500 | 1.04 | -0.03 | -2.80 | 1.08 | 1.09 | 0.9998 | 68790 |
| 1717454100 | 1.07 | -0.04 | -3.60 | 1.1299999 | 1.1299999 | 1.06 | 31290 |
| 1717194900 | 1.11 | 0.01 | 0.91 | 1.1 | 1.1299999 | 1.1 | 23392 |
| 1717108500 | 1.1 | 0 | 0.00 | 1.1 | 1.12 | 1.1 | 9274 |
| 1717022100 | 1.1 | -0.01 | -0.90 | 1.1 | 1.12 | 1.1 | 15932 |
| 1716935700 | 1.11 | -0.01 | -0.80 | 1.1299999 | 1.1399999 | 1.1 | 18089 |
| 1716590100 | 1.119 | 0.01 | 0.81 | 1.11 | 1.1399999 | 1.1 | 7737 |
| 1716503700 | 1.11 | -0.01 | -0.89 | 1.15 | 1.15 | 1.1 | 27404 |
| 1716417300 | 1.12 | -0.02 | -1.75 | 1.12 | 1.1399999 | 1.11 | 19443 |
| 1716330900 | 1.1399999 | 0.02 | 1.60 | 1.15 | 1.15 | 1.12 | 10223 |
| 1716244500 | 1.122 | 0 | 0.18 | 1.11 | 1.1299999 | 1.08 | 43718 |
| 1715985300 | 1.12 | 0.01 | 0.90 | 1.11 | 1.16 | 1.11 | 19370 |
| 1715898900 | 1.11 | 0 | 0.00 | 1.12 | 1.1299999 | 1.11 | 23898 |
| 1715812500 | 1.11 | -0.04 | -3.48 | 1.15 | 1.15 | 1.11 | 18497 |
| 1715726100 | 1.15 | 0.04 | 3.60 | 1.11 | 1.16 | 1.11 | 44637 |
| 1715639700 | 1.11 | -0.04 | -3.48 | 1.16 | 1.16 | 1.11 | 42077 |
| 1715380500 | 1.15 | -0.03 | -2.54 | 1.16 | 1.17 | 1.1399999 | 28992 |
| 1715294100 | 1.18 | 0.01 | 0.85 | 1.18 | 1.18 | 1.15 | 21614 |
| 1715207700 | 1.17 | 0.01 | 0.86 | 1.1299999 | 1.17 | 1.1299999 | 16844 |
| 1715121300 | 1.16 | 0.01 | 0.87 | 1.15 | 1.19 | 1.15 | 19895 |
| 1715034900 | 1.15 | 0 | 0.00 | 1.17 | 1.19 | 1.15 | 28288 |
| 1714775700 | 1.15 | -0.01 | -0.43 | 1.18 | 1.18 | 1.15 | 6625 |
| 1714689300 | 1.155 | -0.01 | -0.43 | 1.18 | 1.18 | 1.15 | 20127 |
| 1714602900 | 1.16 | -0.03 | -2.52 | 1.2 | 1.2056 | 1.15 | 21602 |
| 1714516500 | 1.19 | 0.02 | 1.71 | 1.17 | 1.21 | 1.1299999 | 52228 |
| 1714430100 | 1.17 | 0 | 0.00 | 1.16 | 1.21 | 1.1399999 | 37437 |
| 1714170900 | 1.17 | -0.01 | -0.82 | 1.21 | 1.21 | 1.08 | 89851 |
| 1714084500 | 1.1797 | -0.03 | -2.50 | 1.19 | 1.21 | 1.15 | 29515 |
| 1713998100 | 1.21 | -0.01 | -0.82 | 1.25 | 1.25 | 1.19 | 50847 |
| 1713911700 | 1.22 | -0.03 | -2.40 | 1.24 | 1.26 | 1.21 | 70295 |
| 1713825300 | 1.25 | -0.04 | -3.10 | 1.28 | 1.29 | 1.24 | 69551 |
| 1713566100 | 1.29 | 0.04 | 3.20 | 1.31 | 1.37 | 1.28 | 221010 |
| 1713479700 | 1.25 | -0.02 | -1.57 | 1.29 | 1.3 | 1.24 | 105303 |
| 1713393300 | 1.27 | -0.01 | -0.78 | 1.26 | 1.34 | 1.21 | 192953 |
| 1713306900 | 1.28 | -0.1 | -7.25 | 1.43 | 1.67 | 1.25 | 922627 |
| 1713220500 | 1.3799999 | 0.09 | 6.98 | 1.35 | 1.4 | 1.22 | 497591 |
| 1712961300 | 1.29 | 0.06 | 4.88 | 1.24 | 1.49 | 1.24 | 1035246 |
| 1712874900 | 1.23 | -0.01 | -0.81 | 1.26 | 1.26 | 1.22 | 27100 |
| 1712788500 | 1.24 | -0.02 | -1.59 | 1.18 | 1.28 | 1.161 | 86784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
