Stockscreener 앱 받기
0.9729
10.32%
0.091
시간 외 거래:
.96
-0.0129
-1.33%
U S Energy Corp 주식 (USEG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $0.9729 | $0.8602 | $0.1127 | 1,436,908.0 | +10.32% |
| 2026-05-21 | $0.8988 | $0.8575 | $0.0413 | 954,045.0 | -1.90% |
| 2026-05-20 | $0.899 | $0.88 | $0.019 | 534,443.0 | -0.67% |
| 2026-05-19 | $0.95 | $0.9051 | $0.0449 | 547,205.0 | -4.98% |
| 2026-05-18 | $0.97 | $0.9216 | $0.0484 | 825,044.0 | -1.80% |
| 2026-05-15 | $0.9719 | $0.9102 | $0.0617 | 975,636.0 | +3.09% |
| 2026-05-14 | $0.9414 | $0.855 | $0.0864 | 1,120,844.0 | +4.57% |
| 2026-05-13 | $0.9249 | $0.854 | $0.0709 | 1,181,143.0 | -3.25% |
| 2026-05-12 | $0.93 | $0.90 | $0.03 | 867,228.0 | +0.39% |
| 2026-05-11 | $0.928 | $0.90 | $0.028 | 1,357,890.0 | -1.97% |
| 2026-05-08 | $0.9591 | $0.9126 | $0.0465 | 1,207,513.0 | -2.34% |
| 2026-05-07 | $0.9677 | $0.89 | $0.0777 | 4,494,027.0 | -4.20% |
| 2026-05-06 | $1.07 | $1.00 | $0.07 | 3,203,843.0 | -9.01% |
| 2026-05-05 | $1.12 | $1.07 | $0.05 | 2,155,841.0 | -1.77% |
| 2026-05-04 | $1.14 | $1.08 | $0.06 | 3,159,708.0 | +0.00% |
| 2026-05-01 | $1.14 | $1.02 | $0.12 | 3,762,742.0 | +3.67% |
| 2026-04-30 | $1.11 | $1.04 | $0.07 | 5,830,220.0 | -0.91% |
| 2026-04-29 | $1.12 | $0.9796 | $0.1404 | 9,075,670.0 | +6.80% |
| 2026-04-28 | $1.15 | $1.01 | $0.14 | 15,180,428.0 | -2.83% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.14 | $0.854 | $0.286 | 29,220,968.0 | -10.74% |
| 2026-04 | $1.49 | $0.6552 | $0.8348 | 268,590,757.0 | +23.29% |
| 2026-03 | $1.52 | $0.8513 | $0.6687 | 300,806,574.0 | -17.37% |
| 2026-02 | $1.11 | $0.955 | $0.155 | 25,683,463.0 | -0.93% |
| 2026-01 | $1.25 | $0.9104 | $0.3396 | 40,412,516.0 | +16.93% |
U S Energy Corp 주식 (USEG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.07 | $0.915 | $0.155 | 7,675,598.0 | -3.56% |
| 2025-11 | $1.25 | $0.9401 | $0.3049 | 5,850,559.0 | -20.33% |
| 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% |
0.36%
0.13%
자본화:
|
볼륨(24시간):