U S Energy Corp (NQ: USEG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	3.276	3.402	3.276	3.354	95,743	+0.04(+1.17%)
Aug 30, 2022	3.547	3.547	3.257	3.315	107,186	-0.23(-6.54%)
Aug 29, 2022	3.315	3.614	3.315	3.547	131,211	+0.21(+6.38%)
Aug 26, 2022	3.383	3.450	3.238	3.334	146,178	-0.07(-1.99%)
Aug 25, 2022	3.653	3.653	3.383	3.402	191,573	-0.24(-6.63%)
Aug 24, 2022	3.634	3.759	3.487	3.643	208,982	+0.04(+1.07%)
Aug 23, 2022	3.721	4.098	3.518	3.605	2,114,325	-0.05(-1.32%)
Aug 22, 2022	3.508	3.653	3.468	3.653	141,454	+0.10(+2.72%)
Aug 19, 2022	3.624	3.682	3.508	3.556	104,511	-0.12(-3.16%)
Aug 18, 2022	3.498	3.769	3.498	3.672	426,203	+0.17(+4.97%)
Aug 17, 2022	3.450	3.555	3.431	3.498	46,157	+0.02(+0.56%)
Aug 16, 2022	3.595	3.614	3.431	3.479	28,391	-0.13(-3.49%)
Aug 15, 2022	3.479	3.614	3.332	3.605	58,436	+0.07(+1.91%)
Aug 12, 2022	3.470	3.537	3.354	3.537	86,323	+0.14(+4.27%)
Aug 11, 2022	3.267	3.431	3.267	3.392	91,401	+0.15(+4.78%)
Aug 10, 2022	3.296	3.296	3.199	3.238	60,415	+0.04(+1.21%)
Aug 09, 2022	3.267	3.363	3.189	3.199	46,315	-0.09(-2.65%)
Aug 08, 2022	3.286	3.354	3.247	3.286	35,374	-0.02(-0.58%)
Aug 05, 2022	3.286	3.352	3.247	3.305	92,436	+0.07(+2.17%)
Aug 04, 2022	3.283	3.370	3.235	3.235	146,178	-0.05(-1.46%)
Aug 03, 2022	3.283	3.350	3.198	3.283	64,575	+0.01(+0.29%)
Aug 02, 2022	3.341	3.379	3.274	3.274	95,661	-0.10(-2.85%)
Aug 01, 2022	3.360	3.437	3.283	3.370	49,528	-0.02(-0.57%)
Jul 29, 2022	3.437	3.570	3.331	3.389	184,548	+0.02(+0.57%)
Jul 28, 2022	3.456	3.466	3.322	3.370	53,959	-0.05(-1.40%)
Jul 27, 2022	3.293	3.427	3.293	3.418	35,514	+0.14(+4.40%)
Jul 26, 2022	3.418	3.514	3.274	3.274	78,506	-0.15(-4.48%)
Jul 25, 2022	3.341	3.451	3.324	3.427	65,602	+0.11(+3.18%)
Jul 22, 2022	3.466	3.491	3.264	3.322	56,714	-0.13(-3.89%)
Jul 21, 2022	3.523	3.571	3.408	3.456	47,296	-0.15(-4.26%)
Jul 20, 2022	3.542	3.686	3.509	3.610	70,906	+0.07(+1.90%)
Jul 19, 2022	3.485	3.619	3.405	3.542	125,615	+0.10(+2.79%)
Jul 18, 2022	3.456	3.552	3.418	3.446	49,165	+0.04(+1.13%)
Jul 15, 2022	3.389	3.466	3.293	3.408	22,699	+0.02(+0.57%)
Jul 14, 2022	3.389	3.427	3.244	3.389	48,418	-0.07(-1.94%)
Jul 13, 2022	3.360	3.504	3.360	3.456	28,476	+0.09(+2.56%)
Jul 12, 2022	3.408	3.437	3.311	3.370	33,869	-0.02(-0.57%)
Jul 11, 2022	3.427	3.446	3.312	3.389	25,799	-0.06(-1.67%)
Jul 08, 2022	3.466	3.509	3.331	3.446	56,335	+0.04(+1.13%)
Jul 07, 2022	3.341	3.456	3.308	3.408	69,318	+0.12(+3.80%)
Jul 06, 2022	3.158	3.350	3.139	3.283	54,439	+0.07(+2.09%)
Jul 05, 2022	3.216	3.235	3.130	3.216	131,074	-0.10(-2.90%)
Jul 01, 2022	3.293	3.370	3.206	3.312	90,950	-0.01(-0.29%)
Jun 30, 2022	3.312	3.542	3.235	3.322	67,729	-0.03(-0.86%)
Jun 29, 2022	3.523	3.572	3.283	3.350	147,341	-0.13(-3.86%)
Jun 28, 2022	3.706	3.706	3.437	3.485	149,546	-0.12(-3.46%)
Jun 27, 2022	3.504	3.629	3.475	3.610	176,504	+0.11(+3.01%)
Jun 24, 2022	3.418	3.533	3.360	3.504	257,140	+0.12(+3.69%)
Jun 23, 2022	3.456	3.581	3.312	3.379	210,580	-0.09(-2.49%)
Jun 22, 2022	3.427	3.566	3.408	3.466	124,585	-0.17(-4.75%)
Jun 21, 2022	3.533	3.675	3.494	3.638	78,989	+0.21(+6.16%)
Jun 17, 2022	3.514	3.514	3.264	3.427	234,499	-0.13(-3.77%)
Jun 16, 2022	3.533	3.619	3.408	3.562	291,083	-0.04(-1.07%)
Jun 15, 2022	3.792	3.859	3.504	3.600	466,514	-0.18(-4.82%)
Jun 14, 2022	4.070	4.205	3.706	3.782	630,666	-0.06(-1.50%)
Jun 13, 2022	4.013	4.061	3.754	3.840	440,029	-0.44(-10.31%)
Jun 10, 2022	4.224	4.521	4.176	4.282	391,762	-0.05(-1.11%)
Jun 09, 2022	4.627	4.685	4.282	4.330	661,626	-0.41(-8.70%)
Jun 08, 2022	4.714	5.069	4.426	4.742	1,609,038	+0.08(+1.65%)
Jun 07, 2022	3.946	4.704	3.821	4.666	1,194,828	+0.67(+16.83%)
Jun 06, 2022	4.435	4.446	3.946	3.994	394,488	-0.44(-9.96%)
Jun 03, 2022	4.147	4.491	4.042	4.435	590,604	+0.33(+7.94%)
Jun 02, 2022	4.128	4.272	3.965	4.109	516,816	-0.07(-1.61%)

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.