Stockscreener 앱 받기
1.12
4.27%
-0.05
시간 외 거래:
1.11
-0.01
-0.89%
U S Energy Corp 주식 (USEG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.18 | $1.11 | $0.07 | 577,756.0 | -4.27% |
| 2025-11-03 | $1.25 | $1.15 | $0.095 | 579,500.0 | -4.88% |
| 2025-10-31 | $1.25 | $1.17 | $0.08 | 965,158.0 | +6.03% |
| 2025-10-30 | $1.20 | $1.14 | $0.065 | 560,976.0 | -2.52% |
| 2025-10-29 | $1.23 | $1.17 | $0.055 | 471,414.0 | +1.71% |
| 2025-10-28 | $1.25 | $1.17 | $0.08 | 991,084.0 | -5.65% |
| 2025-10-27 | $1.28 | $1.23 | $0.05 | 1,110,476.0 | +0.00% |
| 2025-10-24 | $1.30 | $1.23 | $0.075 | 1,483,885.0 | +0.81% |
| 2025-10-23 | $1.37 | $1.22 | $0.15 | 2,172,891.0 | +1.65% |
| 2025-10-22 | $1.25 | $1.17 | $0.08 | 585,261.0 | +1.68% |
| 2025-10-21 | $1.21 | $1.18 | $0.03 | 201,575.0 | -0.83% |
| 2025-10-20 | $1.22 | $1.17 | $0.05 | 269,477.0 | +2.56% |
| 2025-10-17 | $1.18 | $1.15 | $0.03 | 243,381.0 | -1.68% |
| 2025-10-16 | $1.23 | $1.18 | $0.05 | 484,638.0 | -2.46% |
| 2025-10-15 | $1.26 | $1.16 | $0.10 | 978,934.0 | +7.02% |
| 2025-10-14 | $1.16 | $1.11 | $0.05 | 485,408.0 | +0.00% |
| 2025-10-13 | $1.15 | $1.10 | $0.05 | 290,227.0 | +2.70% |
| 2025-10-10 | $1.20 | $1.11 | $0.0896 | 589,790.0 | -7.50% |
| 2025-10-09 | $1.23 | $1.20 | $0.03 | 223,922.0 | -0.83% |
| 2025-10-08 | $1.24 | $1.20 | $0.0385 | 215,161.0 | -0.82% |
| 2025-10-07 | $1.25 | $1.20 | $0.0496 | 241,827.0 | +0.00% |
U S Energy Corp 주식 (USEG) 연도별 가격 이력
이 심층 분석에서는 U S Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 USEG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 U S Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
U S Energy Corp 주식 (USEG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.25 | $1.11 | $0.135 | 1,735,012.0 | -8.94% |
| 2025-10 | $1.37 | $1.10 | $0.27 | 13,368,952.0 | +4.24% |
| 2025-09 | $1.32 | $1.10 | $0.22 | 6,743,194.0 | -0.84% |
| 2025-08 | $1.25 | $1.13 | $0.12 | 4,730,861.0 | -0.83% |
| 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 주식 (USEG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (USEG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.82%
자본화:
|
볼륨(24시간):