Stockscreener 앱 받기
1.86
0.54%
0.01
시장 영업 전:
1.90
0.04
+2.15%
U S Energy Corp 주식 (USEG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $1.91 | $1.83 | $0.08 | 74,412.0 | +0.54% |
| 2024-11-21 | $1.88 | $1.73 | $0.1499 | 112,949.0 | +5.71% |
| 2024-11-20 | $1.79 | $1.70 | $0.09 | 104,651.0 | +0.00% |
| 2024-11-19 | $1.90 | $1.73 | $0.17 | 192,140.0 | -4.89% |
| 2024-11-18 | $1.91 | $1.71 | $0.2001 | 403,922.0 | +10.18% |
| 2024-11-15 | $1.73 | $1.58 | $0.15 | 271,110.0 | +4.37% |
| 2024-11-14 | $1.60 | $1.46 | $0.14 | 55,795.0 | +3.90% |
| 2024-11-13 | $1.54 | $1.41 | $0.13 | 79,549.0 | +8.45% |
| 2024-11-12 | $1.47 | $1.36 | $0.11 | 93,205.0 | -3.40% |
| 2024-11-11 | $1.47 | $1.37 | $0.10 | 149,757.0 | +6.52% |
| 2024-11-08 | $1.43 | $1.31 | $0.12 | 57,750.0 | -4.17% |
| 2024-11-07 | $1.47 | $1.41 | $0.06 | 42,273.0 | -0.69% |
| 2024-11-06 | $1.47 | $1.43 | $0.0446 | 66,320.0 | +1.40% |
| 2024-11-05 | $1.47 | $1.42 | $0.05 | 42,652.0 | +0.70% |
| 2024-11-04 | $1.42 | $1.32 | $0.0957 | 71,946.0 | +7.58% |
| 2024-11-01 | $1.39 | $1.31 | $0.08 | 70,790.0 | -3.30% |
| 2024-10-31 | $1.45 | $1.35 | $0.10 | 80,924.0 | +1.11% |
| 2024-10-30 | $1.44 | $1.34 | $0.0997 | 127,329.0 | -4.26% |
| 2024-10-29 | $1.47 | $1.40 | $0.07 | 79,490.0 | -4.73% |
| 2024-10-28 | $1.51 | $1.43 | $0.08 | 104,883.0 | -4.52% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.91 | $1.31 | $0.60 | 1,963,633.0 | +36.26% |
| 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% |
U S Energy Corp 주식 (USEG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.17 | $0.83 | $0.34 | 2,005,512.0 | -14.52% |
| 2023-11 | $1.47 | $1.11 | $0.355 | 1,085,462.0 | -19.31% |
| 2023-10 | $1.55 | $1.23 | $0.32 | 1,763,563.0 | +7.41% |
| 2023-09 | $1.45 | $1.31 | $0.14 | 627,816.0 | +1.50% |
| 2023-08 | $1.76 | $1.31 | $0.45 | 1,047,800.0 | -16.88% |
| 2023-07 | $1.65 | $1.37 | $0.28 | 1,175,970.0 | +12.68% |
| 2023-06 | $1.60 | $1.35 | $0.25 | 1,227,263.0 | +0.00% |
| 2023-05 | $1.49 | $1.28 | $0.209 | 1,433,842.0 | +2.90% |
| 2023-04 | $2.69 | $1.22 | $1.47 | 22,259,022.0 | -21.59% |
| 2023-03 | $2.21 | $1.66 | $0.55 | 1,118,880.0 | -18.52% |
| 2023-02 | $2.51 | $2.16 | $0.35 | 709,640.0 | -11.11% |
| 2023-01 | $2.62 | $2.22 | $0.40 | 686,327.0 | +5.65% |
U S Energy Corp 주식 (USEG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.73 | $2.17 | $0.5583 | 1,400,574.0 | -13.53% |
| 2022-11 | $3.07 | $2.49 | $0.58 | 1,530,043.0 | -10.74% |
| 2022-10 | $3.23 | $2.75 | $0.48 | 2,166,083.0 | +2.05% |
| 2022-09 | $3.94 | $2.67 | $1.27 | 3,530,223.0 | -15.85% |
| 2022-08 | $4.24 | $3.30 | $0.94 | 4,419,361.0 | -1.70% |
| 2022-07 | $3.84 | $3.26 | $0.58 | 1,249,342.0 | +2.02% |
| 2022-06 | $5.28 | $3.37 | $1.91 | 8,392,729.0 | -22.07% |
| 2022-05 | $4.65 | $3.67 | $0.9799 | 6,560,825.0 | +15.32% |
| 2022-04 | $5.19 | $3.73 | $1.46 | 8,700,011.0 | -11.49% |
| 2022-03 | $13.92 | $3.75 | $10.17 | 86,862,112.0 | +10.97% |
| 2022-02 | $4.50 | $3.16 | $1.34 | 5,572,271.0 | +20.62% |
| 2022-01 | $4.05 | $2.91 | $1.14 | 3,924,897.0 | -0.61% |
1.53%
1.94%
자본화:
|
볼륨(24시간):