ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.020 -0.030 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 1.040 1.070 1.010 1.020 1,165,110 -0.03(-2.86%)
Feb 19, 2026 1.060 1.080 0.9900 1.050 3,382,885 +0.01(+0.96%)
Feb 18, 2026 1.000 1.080 0.9930 1.040 2,598,770 +0.07(+6.93%)
Feb 17, 2026 1.000 1.020 0.9550 0.9726 714,777 -0.03(-2.74%)
Feb 13, 2026 0.9703 1.020 0.9703 1.000 420,934 +0.04(+3.97%)
Feb 12, 2026 1.020 1.020 0.9618 0.9618 868,979 -0.05(-4.77%)
Feb 11, 2026 1.040 1.070 1.010 1.010 1,225,659 -0.01(-0.98%)
Feb 10, 2026 1.060 1.070 1.010 1.020 1,089,394 -0.04(-3.77%)
Feb 09, 2026 1.060 1.085 1.030 1.060 440,101 -0.01(-0.93%)
Feb 06, 2026 1.020 1.090 1.020 1.070 1,114,167 +0.06(+5.94%)
Feb 05, 2026 1.030 1.065 1.010 1.010 429,160 -0.05(-4.72%)
Feb 04, 2026 1.040 1.110 0.9925 1.060 1,757,417 +0.02(+1.92%)
Feb 03, 2026 1.010 1.085 0.9962 1.040 1,252,546 +0.04(+4.00%)
Feb 02, 2026 1.020 1.050 0.9810 1.000 874,685 -0.08(-7.41%)
Jan 30, 2026 1.140 1.140 1.030 1.080 1,433,484 -0.07(-6.09%)
Jan 29, 2026 1.210 1.250 1.090 1.150 2,243,547 +0.02(+1.77%)
Jan 28, 2026 1.010 1.150 1.010 1.130 1,817,643 +0.13(+13.00%)
Jan 27, 2026 0.9800 1.025 0.9650 1.000 927,570 +0.02(+2.40%)
Jan 26, 2026 1.000 1.022 0.9576 0.9766 1,035,475 -0.02(-2.34%)
Jan 23, 2026 1.030 1.060 0.9990 1.000 1,341,265 +0.00(+0.00%)
Jan 22, 2026 0.9900 1.020 0.9712 1.000 807,623 +0.01(+1.22%)
Jan 21, 2026 1.010 1.048 0.9750 0.9879 778,706 -0.02(-2.19%)
Jan 20, 2026 1.030 1.046 1.010 1.010 265,336 -0.03(-2.88%)
Jan 16, 2026 1.000 1.040 1.000 1.040 382,944 +0.03(+2.97%)
Jan 15, 2026 1.010 1.040 0.9900 1.010 935,116 -0.05(-4.72%)
Jan 14, 2026 0.9900 1.110 0.9900 1.060 2,889,488 +0.07(+7.40%)
Jan 13, 2026 1.000 1.050 0.9761 0.9870 3,022,518 -0.02(-1.79%)
Jan 12, 2026 1.020 1.070 0.9900 1.005 1,661,188 -0.03(-2.43%)
Jan 09, 2026 1.050 1.070 1.020 1.030 630,373 -0.02(-1.90%)
Jan 08, 2026 0.9761 1.060 0.9705 1.050 1,775,538 +0.08(+8.25%)
Jan 07, 2026 0.9691 1.020 0.9574 0.9700 924,121 -0.01(-0.72%)
Jan 06, 2026 0.9839 1.010 0.9508 0.9770 1,439,758 -0.01(-0.81%)
Jan 05, 2026 1.080 1.090 0.9630 0.9850 16,473,959 +0.03(+2.81%)
Jan 02, 2026 0.9305 0.9600 0.9104 0.9581 184,554 +0.03(+3.74%)
Dec 31, 2025 0.9500 0.9688 0.9200 0.9236 259,292 -0.02(-2.26%)
Dec 30, 2025 0.9800 1.030 0.9450 0.9450 271,564 -0.04(-3.80%)
Dec 29, 2025 0.9300 0.9888 0.9281 0.9823 695,058 +0.04(+4.48%)
Dec 26, 2025 0.9700 0.9900 0.9379 0.9402 366,272 -0.03(-3.54%)
Dec 24, 2025 1.000 1.020 0.9700 0.9747 251,044 -0.04(-3.50%)
Dec 23, 2025 0.9704 1.016 0.9636 1.010 274,651 +0.02(+1.98%)
Dec 22, 2025 0.9191 1.016 0.9191 0.9904 758,152 +0.07(+7.76%)
Dec 19, 2025 0.9203 0.9525 0.9150 0.9191 400,451 -0.02(-2.58%)
Dec 18, 2025 0.9730 0.9865 0.9322 0.9434 819,326 -0.04(-4.36%)
Dec 17, 2025 0.9307 1.010 0.9163 0.9864 1,197,722 +0.05(+5.26%)
Dec 16, 2025 0.9700 0.9700 0.9301 0.9371 269,821 -0.01(-0.90%)
Dec 15, 2025 0.9800 0.9877 0.9402 0.9456 259,468 -0.03(-3.22%)
Dec 12, 2025 1.020 1.030 0.9710 0.9771 324,230 -0.01(-1.31%)
Dec 11, 2025 1.020 1.020 0.9900 0.9901 107,917 -0.03(-2.93%)
Dec 10, 2025 1.020 1.040 1.000 1.020 123,435 -0.02(-1.92%)
Dec 09, 2025 1.000 1.040 0.9904 1.040 176,469 +0.03(+2.97%)
Dec 08, 2025 1.070 1.070 1.000 1.010 232,845 -0.05(-4.72%)
Dec 05, 2025 1.030 1.070 1.010 1.060 494,995 +0.05(+4.95%)
Dec 04, 2025 0.9800 1.040 0.9786 1.010 345,867 +0.02(+1.62%)
Dec 03, 2025 0.9800 0.9985 0.9701 0.9939 176,608 +0.03(+2.83%)
Dec 02, 2025 1.010 1.030 0.9617 0.9665 275,508 -0.05(-5.25%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.