Stockscreener 앱 받기
0.6883
5.98%
-0.0438
U S Energy Corp 주식 (USEG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-10 | $0.73 | $0.6552 | $0.0748 | 3,730,574.0 | -5.98% |
| 2026-04-09 | $0.7856 | $0.72 | $0.0656 | 2,843,233.0 | -4.25% |
| 2026-04-08 | $0.805 | $0.71 | $0.095 | 4,706,446.0 | -13.17% |
| 2026-04-07 | $0.8917 | $0.84 | $0.0517 | 1,864,638.0 | +1.10% |
| 2026-04-06 | $0.871 | $0.8163 | $0.0547 | 2,730,553.0 | +1.99% |
| 2026-04-02 | $0.99 | $0.82 | $0.17 | 10,399,867.0 | -2.82% |
| 2026-04-01 | $0.8941 | $0.8227 | $0.0714 | 2,659,070.0 | -0.60% |
| 2026-03-31 | $0.9567 | $0.8513 | $0.1054 | 4,733,332.0 | -6.79% |
| 2026-03-30 | $1.01 | $0.9366 | $0.0734 | 4,173,638.0 | -7.91% |
| 2026-03-27 | $1.07 | $1.00 | $0.07 | 5,055,334.0 | +1.98% |
| 2026-03-26 | $1.06 | $1.01 | $0.05 | 3,819,794.0 | -0.98% |
| 2026-03-25 | $1.02 | $0.962 | $0.058 | 2,122,867.0 | +2.00% |
| 2026-03-24 | $1.03 | $0.96 | $0.07 | 4,123,061.0 | +3.96% |
| 2026-03-23 | $0.9875 | $0.9232 | $0.0643 | 2,884,343.0 | -2.84% |
| 2026-03-20 | $1.01 | $0.9502 | $0.0598 | 4,956,645.0 | -2.94% |
| 2026-03-19 | $1.04 | $1.01 | $0.03 | 4,264,928.0 | +0.00% |
| 2026-03-18 | $1.06 | $1.01 | $0.05 | 6,832,649.0 | +0.99% |
| 2026-03-17 | $1.04 | $1.00 | $0.04 | 3,620,139.0 | -3.81% |
| 2026-03-16 | $1.05 | $1.01 | $0.04 | 5,686,301.0 | -0.94% |
| 2026-03-13 | $1.12 | $1.01 | $0.11 | 10,607,936.0 | +0.95% |
| 2026-03-12 | $1.15 | $1.05 | $0.10 | 16,909,816.0 | +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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.99 | $0.6552 | $0.3348 | 32,664,955.0 | -22.15% |
| 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% |
0.21%
8.47%
자본화:
|
볼륨(24시간):