Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

U.S. Energy Corp. - Common Stock (NQ:USEG)

1.190 -0.030 (-2.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 25, 2025	1.210	1.215	1.190	1.190	327,420	-0.03(-2.46%)
Jul 24, 2025	1.260	1.260	1.220	1.220	303,343	-0.04(-3.17%)
Jul 23, 2025	1.270	1.290	1.250	1.260	200,494	-0.02(-1.56%)
Jul 22, 2025	1.240	1.290	1.200	1.280	482,108	+0.06(+4.92%)
Jul 21, 2025	1.280	1.295	1.220	1.220	447,992	-0.06(-4.69%)
Jul 18, 2025	1.280	1.330	1.280	1.280	289,028	+0.01(+0.79%)
Jul 17, 2025	1.290	1.300	1.220	1.270	848,753	-0.03(-2.31%)
Jul 16, 2025	1.320	1.345	1.290	1.300	465,362	-0.02(-1.52%)
Jul 15, 2025	1.360	1.380	1.320	1.320	263,093	-0.04(-2.94%)
Jul 14, 2025	1.360	1.400	1.350	1.360	391,690	+0.00(+0.00%)
Jul 11, 2025	1.360	1.390	1.320	1.360	423,432	-0.01(-0.73%)
Jul 10, 2025	1.330	1.400	1.310	1.370	629,742	+0.04(+3.01%)
Jul 09, 2025	1.400	1.410	1.300	1.330	706,607	-0.07(-5.00%)
Jul 08, 2025	1.320	1.420	1.320	1.400	732,973	+0.07(+5.26%)
Jul 07, 2025	1.410	1.419	1.310	1.330	760,272	-0.04(-2.92%)
Jul 03, 2025	1.390	1.400	1.360	1.370	365,512	+0.00(+0.00%)
Jul 02, 2025	1.380	1.419	1.360	1.370	505,900	+0.00(+0.00%)
Jul 01, 2025	1.420	1.476	1.340	1.370	1,194,254	-0.03(-2.14%)
Jun 30, 2025	1.470	1.515	1.400	1.400	967,913	-0.10(-6.67%)
Jun 27, 2025	1.600	1.630	1.500	1.500	1,010,356	-0.08(-5.06%)
Jun 26, 2025	1.500	1.655	1.500	1.580	1,515,735	+0.07(+4.64%)
Jun 25, 2025	1.510	1.685	1.450	1.510	2,138,272	-0.07(-4.43%)
Jun 24, 2025	1.500	1.650	1.440	1.580	3,459,936	-0.26(-14.13%)
Jun 23, 2025	1.990	2.140	1.800	1.840	14,443,109	+0.08(+4.55%)
Jun 20, 2025	1.930	1.950	1.720	1.760	3,924,095	-0.23(-11.56%)
Jun 18, 2025	2.140	2.430	1.900	1.990	10,845,368	-0.13(-5.91%)
Jun 17, 2025	1.750	2.390	1.750	2.115	20,156,628	+0.40(+23.32%)
Jun 16, 2025	2.190	2.220	1.650	1.715	17,069,252	-0.49(-22.40%)
Jun 13, 2025	2.550	2.750	2.100	2.210	106,880,984	+0.79(+55.63%)
Jun 12, 2025	1.410	1.519	1.330	1.420	1,266,202	+0.04(+2.90%)
Jun 11, 2025	1.270	1.440	1.270	1.380	456,845	+0.11(+8.66%)
Jun 10, 2025	1.280	1.311	1.260	1.270	184,334	-0.01(-0.78%)
Jun 09, 2025	1.310	1.323	1.280	1.280	87,488	-0.02(-1.54%)
Jun 06, 2025	1.240	1.330	1.240	1.300	169,283	+0.07(+5.69%)
Jun 05, 2025	1.300	1.300	1.220	1.230	168,170	-0.05(-3.91%)
Jun 04, 2025	1.320	1.360	1.270	1.280	188,458	-0.01(-0.78%)
Jun 03, 2025	1.310	1.360	1.290	1.290	200,217	-0.04(-3.01%)
Jun 02, 2025	1.240	1.365	1.230	1.330	297,130	+0.11(+9.02%)
May 30, 2025	1.290	1.300	1.220	1.220	155,187	-0.07(-5.43%)
May 29, 2025	1.340	1.360	1.290	1.290	200,397	-0.07(-5.15%)
May 28, 2025	1.410	1.410	1.330	1.360	226,025	-0.02(-1.45%)
May 27, 2025	1.360	1.435	1.310	1.380	441,905	+0.04(+2.99%)
May 23, 2025	1.250	1.470	1.250	1.340	1,216,726	+0.12(+9.84%)
May 22, 2025	1.240	1.250	1.190	1.220	170,030	-0.03(-2.40%)
May 21, 2025	1.230	1.300	1.200	1.250	324,840	+0.06(+5.04%)
May 20, 2025	1.180	1.215	1.180	1.190	201,317	+0.00(+0.00%)
May 19, 2025	1.240	1.240	1.180	1.190	138,389	-0.05(-4.03%)
May 16, 2025	1.210	1.250	1.210	1.240	109,698	+0.04(+3.33%)
May 15, 2025	1.210	1.310	1.190	1.200	262,548	-0.02(-1.64%)
May 14, 2025	1.130	1.240	1.110	1.220	499,442	+0.11(+9.91%)
May 13, 2025	1.080	1.120	1.070	1.110	288,746	+0.04(+3.74%)
May 12, 2025	1.150	1.190	1.070	1.070	305,498	-0.06(-5.31%)
May 09, 2025	1.110	1.170	1.110	1.130	111,815	-0.01(-0.88%)
May 08, 2025	1.130	1.150	1.100	1.140	130,288	+0.04(+3.64%)
May 07, 2025	1.150	1.150	1.080	1.100	151,609	-0.02(-1.79%)
May 06, 2025	1.120	1.139	1.100	1.120	117,311	+0.00(+0.00%)
May 05, 2025	1.110	1.140	1.100	1.120	150,468	-0.01(-0.88%)
May 02, 2025	1.150	1.170	1.110	1.130	185,261	-0.03(-2.59%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

U.S. Energy Corp. - Common Stock (NQ:USEG)

Historical Prices