US Energy Corp (USEG)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 2.9197080292 | 1.37 | 1.53 | 1.25 | 347211 | 1.39255185 | CS |
| 4 | -0.7101 | -33.4937031272 | 2.1201 | 2.1399 | 1.25 | 422964 | 1.5986671 | CS |
| 12 | -0.09 | -6 | 1.5 | 6.4 | 1.25 | 4075161 | 3.18179055 | CS |
| 26 | 0.445 | 46.1139896373 | 0.965 | 6.4 | 0.9301 | 1909923 | 3.11612685 | CS |
| 52 | 0.38 | 36.8932038835 | 1.03 | 6.4 | 0.81 | 972151 | 3.04241479 | CS |
| 156 | -4.88 | -77.5834658188 | 6.29 | 6.52 | 0.81 | 430458 | 3.03431703 | CS |
| 260 | -1.33 | -48.5401459854 | 2.74 | 18.57 | 0.81 | 539549 | 4.30414287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 1.41 | -0.06 | -4.08 | 1.49 | 1.49 | 1.4 | 176842 |
| 1742423700 | 1.47 | 0.03 | 2.08 | 1.43 | 1.53 | 1.43 | 284882 |
| 1742337300 | 1.44 | -0.01 | -0.69 | 1.47 | 1.5206 | 1.41 | 352461 |
| 1742250900 | 1.45 | 0.09 | 6.62 | 1.3799999 | 1.475 | 1.36 | 471279 |
| 1741991700 | 1.36 | 0.1 | 7.94 | 1.27 | 1.3798999 | 1.2649999 | 220233 |
| 1741905300 | 1.26 | -0.17 | -11.89 | 1.37 | 1.42 | 1.25 | 432919 |
| 1741818900 | 1.43 | 0.07 | 5.15 | 1.4 | 1.47 | 1.3801 | 468978 |
| 1741732500 | 1.36 | 0.02 | 1.49 | 1.33 | 1.401 | 1.31 | 219963 |
| 1741646100 | 1.34 | -0.15 | -10.07 | 1.499 | 1.5 | 1.34 | 430112 |
| 1741390500 | 1.49 | 0.03 | 2.05 | 1.45 | 1.56 | 1.42 | 333790 |
| 1741304100 | 1.46 | -0.06 | -3.95 | 1.52 | 1.5462 | 1.46 | 250555 |
| 1741217700 | 1.52 | 0.01 | 0.66 | 1.57 | 1.6072 | 1.4806 | 269263 |
| 1741131300 | 1.51 | 0 | 0.00 | 1.41 | 1.57 | 1.405 | 568243 |
| 1741044900 | 1.51 | -0.13 | -7.93 | 1.66 | 1.66 | 1.47 | 579996 |
| 1740785700 | 1.6399999 | 0.04 | 2.50 | 1.6399999 | 1.665 | 1.545 | 420555 |
| 1740699300 | 1.6 | -0.08 | -4.76 | 1.68 | 1.7 | 1.6 | 320058 |
| 1740612900 | 1.68 | -0.01 | -0.59 | 1.695 | 1.7394 | 1.6606 | 340109 |
| 1740526500 | 1.69 | -0.13 | -7.14 | 1.78 | 1.8664 | 1.675 | 784185 |
| 1740440100 | 1.82 | -0.13 | -6.67 | 2 | 2 | 1.82 | 701734 |
| 1740180900 | 1.95 | -0.1 | -4.88 | 2.06 | 2.08 | 1.95 | 452247 |
| 1740094500 | 2.05 | -0.09 | -4.21 | 2.17 | 2.17 | 2.045 | 795359 |
| 1740008100 | 2.14 | 0.06 | 2.88 | 2.08 | 2.145 | 2.0299999 | 783815 |
| 1739921700 | 2.08 | 0.05 | 2.46 | 2.07 | 2.2 | 2.07 | 758023 |
| 1739576100 | 2.0299999 | 0.01 | 0.50 | 2.09 | 2.09 | 2.0104 | 709245 |
| 1739489700 | 2.02 | 0.06 | 3.06 | 2 | 2.045 | 1.96 | 506377 |
| 1739403300 | 1.96 | -0.07 | -3.45 | 2.02 | 2.05 | 1.96 | 774599 |
| 1739316900 | 2.0299999 | -0.12 | -5.58 | 2.16 | 2.17 | 2.0299999 | 1091597 |
| 1739230500 | 2.15 | 0.02 | 0.94 | 2.24 | 2.24 | 2.1349999 | 1091084 |
| 1738971300 | 2.13 | -0.11 | -4.91 | 2.2599999 | 2.31 | 2.13 | 1108176 |
| 1738884900 | 2.24 | -0.05 | -2.18 | 2.36 | 2.3849999 | 2.19 | 1646365 |
| 1738798500 | 2.29 | -0.06 | -2.55 | 2.33 | 2.5 | 2.22 | 1777059 |
| 1738712100 | 2.35 | -0.26 | -9.96 | 2.39 | 2.5 | 2.33 | 3333107 |
| 1738625700 | 2.61 | 0.37 | 16.52 | 2.35 | 3.5577 | 2.3 | 55763331 |
| 1738366500 | 2.24 | 0.05 | 2.28 | 2.2799999 | 2.37 | 2.19 | 1012046 |
| 1738280100 | 2.19 | -0.14 | -6.01 | 2.37 | 2.38 | 2.19 | 1424738 |
| 1738193700 | 2.33 | 0.03 | 1.30 | 2.33 | 2.5929 | 2.31 | 2067599 |
| 1738107300 | 2.3 | 0.01 | 0.44 | 2.34 | 2.48 | 2.13 | 1814938 |
| 1738020900 | 2.29 | -0.44 | -16.12 | 2.5 | 2.5 | 2.2599999 | 2686223 |
| 1737761700 | 2.73 | -0.44 | -13.88 | 2.96 | 3.09 | 2.73 | 3446623 |
| 1737675300 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1737588900 | 3.17 | -0.62 | -16.36 | 3.56 | 3.56 | 2.87 | 34625719 |
| 1737502500 | 3.79 | 1.47 | 63.36 | 2.4 | 6.4 | 2.38 | 107549317 |
| 1737156900 | 2.32 | 0.1 | 4.50 | 2.2 | 2.386 | 2.1808 | 208364 |
| 1737070500 | 2.22 | 0.07 | 3.26 | 2.22 | 2.2935 | 2.11 | 110108 |
| 1736984100 | 2.15 | -0.03 | -1.38 | 2.22 | 2.22 | 2 | 182907 |
| 1736897700 | 2.18 | -0.07 | -3.11 | 2.35 | 2.43 | 1.98 | 425442 |
| 1736811300 | 2.25 | 0.32 | 16.58 | 1.95 | 2.3498 | 1.92 | 859719 |
| 1736552100 | 1.93 | 0.11 | 6.04 | 1.86 | 1.9597 | 1.84 | 198696 |
| 1736379300 | 1.82 | -0.06 | -3.19 | 1.9 | 1.96 | 1.82 | 152425 |
| 1736292900 | 1.88 | -0.05 | -2.59 | 1.88 | 1.9 | 1.77 | 65543 |
| 1736206500 | 1.93 | 0.28 | 16.97 | 1.7 | 1.93 | 1.7 | 242457 |
| 1735947300 | 1.65 | 0.04 | 2.48 | 1.6299999 | 1.67 | 1.6299999 | 60861 |
| 1735860900 | 1.61 | -0.02 | -1.23 | 1.65 | 1.68 | 1.6 | 37126 |
| 1735688100 | 1.6299999 | 0.02 | 1.24 | 1.62 | 1.6899 | 1.57 | 56528 |
| 1735601700 | 1.61 | -0.01 | -0.62 | 1.7 | 1.7 | 1.57 | 80517 |
| 1735342500 | 1.62 | 0.08 | 5.19 | 1.54 | 1.6452 | 1.54 | 38527 |
| 1735256100 | 1.54 | 0.01 | 0.65 | 1.5 | 1.59 | 1.5 | 29322 |
| 1735077840 | 1.53 | 0.04 | 2.68 | 1.51 | 1.5837 | 1.5 | 41055 |
| 1734996900 | 1.49 | -0.06 | -3.87 | 1.54 | 1.6087 | 1.49 | 38871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
