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)

0.9747 -0.0353 (-3.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.9900 1.046 0.9800 1.020 270,942 +0.04(+4.09%)
Nov 28, 2025 1.000 1.030 0.9763 0.9799 260,863 -0.02(-2.01%)
Nov 26, 2025 1.010 1.060 1.000 1.000 164,211 +0.01(+0.58%)
Nov 25, 2025 1.010 1.020 0.9900 0.9942 217,019 -0.03(-2.53%)
Nov 24, 2025 0.9800 1.030 0.9800 1.020 172,131 +0.04(+3.83%)
Nov 21, 2025 0.9700 0.9968 0.9401 0.9824 237,265 +0.03(+2.64%)
Nov 20, 2025 1.020 1.020 0.9411 0.9571 440,497 -0.04(-3.81%)
Nov 19, 2025 1.050 1.050 0.9896 0.9950 390,655 -0.08(-7.01%)
Nov 18, 2025 1.030 1.070 1.020 1.070 174,995 +0.04(+3.88%)
Nov 17, 2025 1.050 1.070 1.020 1.030 257,149 -0.02(-1.90%)
Nov 14, 2025 1.040 1.070 1.020 1.050 264,997 +0.00(+0.00%)
Nov 13, 2025 1.060 1.095 1.050 1.050 230,660 +0.00(+0.00%)
Nov 12, 2025 1.100 1.100 1.050 1.050 289,947 -0.08(-7.08%)
Nov 11, 2025 1.100 1.140 1.080 1.130 224,856 +0.05(+4.63%)
Nov 10, 2025 1.100 1.100 1.050 1.080 272,178 +0.02(+1.89%)
Nov 07, 2025 1.070 1.080 1.040 1.060 492,357 -0.03(-2.75%)
Nov 06, 2025 1.150 1.150 1.060 1.090 495,362 -0.03(-3.11%)
Nov 05, 2025 1.120 1.150 1.112 1.125 231,018 +0.00(+0.45%)
Nov 04, 2025 1.140 1.180 1.110 1.120 579,319 -0.05(-4.27%)
Nov 03, 2025 1.230 1.245 1.150 1.170 580,314 -0.06(-4.88%)
Oct 31, 2025 1.170 1.250 1.170 1.230 993,053 +0.07(+6.03%)
Oct 30, 2025 1.170 1.200 1.135 1.160 564,616 -0.03(-2.52%)
Oct 29, 2025 1.190 1.200 1.170 1.190 474,026 +0.02(+1.71%)
Oct 28, 2025 1.240 1.250 1.170 1.170 1,006,553 -0.07(-5.65%)
Oct 27, 2025 1.280 1.280 1.230 1.240 1,143,280 +0.00(+0.00%)
Oct 24, 2025 1.230 1.300 1.225 1.240 1,634,532 +0.01(+0.81%)
Oct 23, 2025 1.300 1.370 1.220 1.230 2,206,324 +0.02(+1.65%)
Oct 22, 2025 1.190 1.250 1.170 1.210 1,283,976 +0.02(+1.68%)
Oct 21, 2025 1.200 1.210 1.180 1.190 202,967 -0.01(-0.83%)
Oct 20, 2025 1.170 1.220 1.170 1.200 276,884 +0.03(+2.56%)
Oct 17, 2025 1.180 1.180 1.150 1.170 246,938 -0.02(-1.68%)
Oct 16, 2025 1.230 1.230 1.180 1.190 491,262 -0.03(-2.46%)
Oct 15, 2025 1.160 1.260 1.160 1.220 986,823 +0.08(+7.02%)
Oct 14, 2025 1.120 1.160 1.110 1.140 515,539 +0.00(+0.00%)
Oct 13, 2025 1.120 1.150 1.100 1.140 304,434 +0.03(+2.70%)
Oct 10, 2025 1.190 1.200 1.110 1.110 607,005 -0.09(-7.50%)
Oct 09, 2025 1.220 1.230 1.200 1.200 247,168 -0.01(-0.83%)
Oct 08, 2025 1.220 1.238 1.200 1.210 215,658 -0.01(-0.82%)
Oct 07, 2025 1.230 1.250 1.200 1.220 244,886 +0.00(+0.00%)
Oct 06, 2025 1.220 1.260 1.190 1.220 311,006 +0.01(+0.83%)
Oct 03, 2025 1.210 1.230 1.190 1.210 233,555 +0.00(+0.00%)
Oct 02, 2025 1.220 1.220 1.190 1.210 96,068 +0.00(+0.00%)
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.