Scarica l'app Stockscreener
1.17
0.86%
0.01
Dopo l'orario di chiusura:
1.17
Panoramica
Notizia
Cronologia dei prezzi
Financials
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di U S Energy Corp (USEG)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-13 | $1.18 | $1.15 | $0.03 | 155,512.0 | +0.86% |
| 2025-08-12 | $1.17 | $1.13 | $0.0388 | 266,880.0 | -2.52% |
| 2025-08-11 | $1.20 | $1.16 | $0.04 | 221,661.0 | +4.39% |
| 2025-08-08 | $1.17 | $1.13 | $0.0374 | 195,131.0 | -0.87% |
| 2025-08-07 | $1.19 | $1.15 | $0.0398 | 140,965.0 | -0.86% |
| 2025-08-06 | $1.21 | $1.15 | $0.06 | 352,594.0 | -0.85% |
| 2025-08-05 | $1.19 | $1.16 | $0.03 | 232,006.0 | +0.00% |
| 2025-08-04 | $1.18 | $1.15 | $0.03 | 412,307.0 | -0.85% |
| 2025-08-01 | $1.25 | $1.17 | $0.08 | 298,778.0 | -1.67% |
| 2025-07-31 | $1.27 | $1.20 | $0.0686 | 231,152.0 | -3.23% |
| 2025-07-30 | $1.32 | $1.24 | $0.08 | 560,418.0 | -6.06% |
| 2025-07-29 | $1.34 | $1.24 | $0.10 | 846,428.0 | +0.00% |
| 2025-07-28 | $1.40 | $1.25 | $0.155 | 1,672,232.0 | +10.92% |
| 2025-07-25 | $1.22 | $1.19 | $0.0252 | 322,288.0 | -2.46% |
| 2025-07-24 | $1.26 | $1.22 | $0.04 | 292,914.0 | -3.17% |
| 2025-07-23 | $1.27 | $1.26 | $0.01 | 74,814.0 | -1.56% |
| 2025-07-22 | $1.29 | $1.20 | $0.09 | 472,976.0 | +4.92% |
| 2025-07-21 | $1.29 | $1.22 | $0.075 | 440,866.0 | -4.69% |
| 2025-07-18 | $1.33 | $1.28 | $0.05 | 285,453.0 | +0.79% |
| 2025-07-17 | $1.30 | $1.22 | $0.08 | 843,371.0 | -2.31% |
| 2025-07-16 | $1.34 | $1.29 | $0.055 | 455,015.0 | -1.52% |
| 2025-07-15 | $1.38 | $1.32 | $0.06 | 242,773.0 | -2.94% |
U S Energy Corp Stock (USEG) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni U S Energy Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni USEG. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni U S Energy Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
U S Energy Corp Storia dei prezzi delle azioni (USEG) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $1.25 | $1.13 | $0.12 | 2,431,346.0 | -2.50% |
| 2025-07 | $1.48 | $1.19 | $0.2858 | 12,375,805.0 | -14.29% |
| 2025-06 | $2.75 | $1.22 | $1.53 | 181,802,435.0 | +14.75% |
| 2025-05 | $1.47 | $1.07 | $0.40 | 5,444,804.0 | +8.93% |
| 2025-04 | $1.29 | $0.9786 | $0.3114 | 4,542,118.0 | -6.67% |
| 2025-03 | $1.66 | $1.17 | $0.49 | 6,182,480.0 | -26.83% |
| 2025-02 | $3.56 | $1.54 | $2.02 | 73,025,186.0 | -26.79% |
| 2025-01 | $6.40 | $1.60 | $4.80 | 164,147,772.0 | +37.42% |
U S Energy Corp Storia dei prezzi delle azioni (USEG) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $1.85 | $1.41 | $0.44 | 1,132,780.0 | -12.97% |
| 2024-11 | $1.91 | $1.31 | $0.60 | 2,201,093.0 | +35.53% |
| 2024-10 | $1.65 | $1.14 | $0.5091 | 5,360,764.0 | +18.70% |
| 2024-09 | $1.17 | $0.865 | $0.305 | 769,826.0 | +21.99% |
| 2024-08 | $1.08 | $0.81 | $0.27 | 1,378,812.0 | -12.71% |
| 2024-07 | $1.20 | $1.00 | $0.20 | 1,782,052.0 | +5.88% |
| 2024-06 | $1.13 | $0.99 | $0.14 | 529,943.0 | -8.11% |
| 2024-05 | $1.21 | $1.08 | $0.1256 | 486,458.0 | -6.72% |
| 2024-04 | $1.67 | $1.08 | $0.59 | 4,252,356.0 | +10.19% |
| 2024-03 | $1.19 | $1.00 | $0.19 | 782,227.0 | +5.88% |
| 2024-02 | $1.07 | $1.00 | $0.07 | 409,615.0 | -1.92% |
| 2024-01 | $1.13 | $1.02 | $0.11 | 913,248.0 | +3.99% |
U S Energy Corp Storia dei prezzi delle azioni (USEG) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $1.17 | $0.83 | $0.34 | 2,005,512.0 | -14.52% |
| 2023-11 | $1.47 | $1.11 | $0.355 | 1,085,462.0 | -19.31% |
| 2023-10 | $1.55 | $1.23 | $0.32 | 1,763,563.0 | +7.41% |
| 2023-09 | $1.45 | $1.31 | $0.14 | 627,816.0 | +1.50% |
| 2023-08 | $1.76 | $1.31 | $0.45 | 1,047,800.0 | -16.88% |
| 2023-07 | $1.65 | $1.37 | $0.28 | 1,175,970.0 | +12.68% |
| 2023-06 | $1.60 | $1.35 | $0.25 | 1,227,263.0 | +0.00% |
| 2023-05 | $1.49 | $1.28 | $0.209 | 1,433,842.0 | +2.90% |
| 2023-04 | $2.69 | $1.22 | $1.47 | 22,259,022.0 | -21.59% |
| 2023-03 | $2.21 | $1.66 | $0.55 | 1,118,880.0 | -18.52% |
| 2023-02 | $2.51 | $2.16 | $0.35 | 709,640.0 | -11.11% |
| 2023-01 | $2.62 | $2.22 | $0.40 | 686,327.0 | +5.65% |
2.99%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):