U S Energy Corp (NQ: USEG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	3.113	3.151	3.055	3.122	122,143	+0.05(+1.55%)
Dec 30, 2021	3.208	3.275	3.075	3.075	218,328	-0.13(-4.17%)
Dec 29, 2021	3.285	3.323	3.180	3.208	123,871	-0.08(-2.33%)
Dec 28, 2021	3.304	3.323	3.246	3.285	60,560	-0.02(-0.58%)
Dec 27, 2021	3.399	3.428	3.256	3.304	79,514	-0.04(-1.14%)
Dec 23, 2021	3.457	3.476	3.323	3.342	97,952	-0.13(-3.85%)
Dec 22, 2021	3.390	3.485	3.332	3.476	47,572	+0.07(+1.96%)
Dec 21, 2021	3.313	3.418	3.313	3.409	58,404	+0.11(+3.48%)
Dec 20, 2021	3.285	3.342	3.103	3.294	87,264	+0.03(+0.88%)
Dec 17, 2021	3.180	3.294	3.084	3.266	34,609	+0.07(+2.09%)
Dec 16, 2021	3.256	3.313	3.151	3.199	68,315	-0.05(-1.47%)
Dec 15, 2021	3.075	3.275	2.970	3.246	129,177	+0.16(+5.26%)
Dec 14, 2021	3.113	3.194	3.055	3.084	47,337	-0.04(-1.22%)
Dec 13, 2021	3.266	3.266	3.122	3.122	68,883	-0.15(-4.66%)
Dec 10, 2021	3.294	3.390	3.199	3.275	48,978	+0.00(+0.00%)
Dec 09, 2021	3.380	3.380	3.256	3.275	38,523	-0.11(-3.11%)
Dec 08, 2021	3.237	3.409	3.218	3.380	58,673	+0.16(+5.04%)
Dec 07, 2021	3.237	3.342	3.199	3.218	144,460	+0.09(+2.74%)
Dec 06, 2021	3.065	3.241	3.055	3.132	106,012	+0.08(+2.50%)
Dec 03, 2021	3.246	3.246	2.973	3.055	110,752	-0.18(-5.47%)
Dec 02, 2021	3.113	3.294	3.103	3.232	193,479	+0.12(+3.83%)
Dec 01, 2021	3.523	3.600	3.071	3.113	448,321	-0.32(-9.19%)
Nov 30, 2021	3.390	3.437	3.361	3.428	44,308	-0.01(-0.28%)
Nov 29, 2021	3.495	3.523	3.361	3.437	21,811	-0.01(-0.28%)
Nov 26, 2021	3.371	3.447	3.361	3.447	59,779	-0.04(-1.10%)
Nov 24, 2021	3.390	3.495	3.390	3.485	27,319	+0.07(+1.96%)
Nov 23, 2021	3.437	3.503	3.352	3.418	130,777	-0.04(-1.10%)
Nov 22, 2021	3.581	3.638	3.437	3.457	148,886	-0.12(-3.47%)
Nov 19, 2021	3.600	3.619	3.533	3.581	108,103	-0.04(-1.06%)
Nov 18, 2021	3.819	3.628	3.609	3.619	89,108	-0.17(-4.53%)
Nov 17, 2021	3.791	3.896	3.743	3.791	93,622	-0.04(-1.00%)
Nov 16, 2021	3.800	3.886	3.705	3.829	242,494	+0.03(+0.75%)
Nov 15, 2021	3.667	3.800	3.628	3.800	86,392	+0.14(+3.92%)
Nov 12, 2021	3.609	3.695	3.571	3.657	55,881	+0.07(+1.86%)
Nov 11, 2021	3.600	3.628	3.562	3.590	44,637	+0.00(+0.00%)
Nov 10, 2021	3.638			3.590	116,183	-0.09(-2.34%)
Nov 09, 2021	3.733	3.754	3.609	3.676	79,918	-0.05(-1.28%)
Nov 08, 2021	3.686	3.772	3.686	3.724	96,185	+0.04(+1.04%)
Nov 05, 2021	3.686	3.714	3.638	3.686	78,322	+0.07(+1.85%)
Nov 04, 2021	3.772	3.791	3.552	3.619	162,514	-0.15(-4.05%)
Nov 03, 2021	3.609	3.800	3.609	3.772	254,549	+0.13(+3.67%)
Nov 02, 2021	3.638	3.686	3.609	3.638	75,120	+0.00(+0.00%)
Nov 01, 2021	3.609	3.672	3.585	3.638	75,195	+0.09(+2.42%)
Oct 29, 2021	3.609	3.666	3.523	3.552	112,697	-0.09(-2.36%)
Oct 28, 2021	3.638	3.671	3.552	3.638	107,743	+0.02(+0.53%)
Oct 27, 2021	3.657	3.733	3.590	3.619	117,739	-0.07(-1.81%)
Oct 26, 2021	3.772			3.686	194,092	-0.11(-2.77%)
Oct 25, 2021	3.638	3.791	3.609	3.791	132,049	+0.14(+3.93%)
Oct 22, 2021	3.667	3.681	3.466	3.647	484,691	-0.02(-0.52%)
Oct 21, 2021	3.743	3.781	3.657	3.667	149,798	-0.13(-3.52%)
Oct 20, 2021	3.743	3.810	3.657	3.800	169,909	+0.07(+1.79%)
Oct 19, 2021	3.753	3.867	3.695	3.733	256,406	-0.01(-0.26%)
Oct 18, 2021	3.829	3.867	3.695	3.743	326,589	-0.07(-1.75%)
Oct 15, 2021	3.886	3.886	3.781	3.810	157,939	-0.08(-1.97%)
Oct 14, 2021	3.838	3.905	3.781	3.886	191,552	+0.08(+2.01%)
Oct 13, 2021	3.781	3.838	3.638	3.810	315,534	+0.02(+0.50%)
Oct 12, 2021	3.772	3.915	3.743	3.791	495,548	-0.01(-0.25%)
Oct 11, 2021	3.877	3.991	3.724	3.800	705,044	-0.01(-0.25%)
Oct 08, 2021	4.020	4.239	3.781	3.810	702,412	-0.16(-4.09%)
Oct 07, 2021	4.029	4.077	3.743	3.972	706,301	+0.02(+0.48%)
Oct 06, 2021	4.440	4.530	3.953	3.953	1,074,414	-0.67(-14.46%)
Oct 05, 2021	5.204	5.318	4.354	4.621	20,321,278	+0.11(+2.54%)
Oct 04, 2021	4.621	4.975	4.488	4.507	1,804,881	-0.05(-1.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.