U S Energy Corp (NQ: USEG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	4.583	4.583	4.010	4.106	3,099	-0.08(-1.83%)
May 30, 2019	4.564	4.564	4.029	4.182	835	+0.17(+4.26%)
May 29, 2019	4.201	4.466	4.011	4.011	1,206	-0.10(-2.53%)
May 28, 2019	4.119	4.239	4.106	4.115	448	-0.21(-4.81%)
May 24, 2019	4.010	4.774	3.994	4.324	23,459	+0.50(+13.20%)
May 23, 2019	4.076	4.076	3.724	3.819	1,922	-0.12(-2.94%)
May 22, 2019	3.811	4.010	3.748	3.935	1,157	-0.07(-1.86%)
May 21, 2019	4.010	4.010	3.724	4.009	4,284	+0.29(+7.67%)
May 20, 2019	3.819	4.010	3.724	3.724	1,728	-0.19(-4.88%)
May 17, 2019	3.915	3.991	3.732	3.915	5,257	+0.02(+0.61%)
May 16, 2019	3.915	4.106	3.891	3.891	530	-0.02(-0.63%)
May 15, 2019	3.867	4.134	3.867	3.916	2,678	+0.05(+1.26%)
May 14, 2019	4.096	4.182	3.867	3.867	1,327	-0.14(-3.57%)
May 13, 2019	4.201	4.201	4.010	4.010	326	-0.31(-7.10%)
May 10, 2019	4.175	4.497	4.125	4.317	397	+0.04(+0.96%)
May 09, 2019	4.013	4.478	4.013	4.276	1,669	-0.00(-0.04%)
May 08, 2019	4.583	4.583	3.919	4.278	7,497	-0.37(-8.05%)
May 07, 2019	4.679	4.698	4.488	4.652	2,527	-0.03(-0.57%)
May 06, 2019	4.895	4.937	4.583	4.679	6,271	-0.10(-2.00%)
May 03, 2019	4.647	4.835	4.583	4.774	1,455	+0.27(+5.93%)
May 02, 2019	4.488	4.840	4.297	4.507	4,288	+0.20(+4.66%)
May 01, 2019	4.895	4.895	4.306	4.306	4,450	-0.56(-11.57%)
Apr 30, 2019	4.870	5.252	4.870	4.870	5,018	-0.19(-3.77%)
Apr 29, 2019	5.634	6.493	4.870	5.061	21,441	-0.69(-12.02%)
Apr 26, 2019	5.815	5.907	5.729	5.752	2,251	+0.02(+0.40%)
Apr 25, 2019	5.825	6.111	5.729	5.729	5,245	+0.10(+1.70%)
Apr 24, 2019	6.302	6.493	5.634	5.634	7,716	-0.54(-8.80%)
Apr 23, 2019	6.206	6.206	5.732	6.177	3,506	+0.02(+0.37%)
Apr 22, 2019	6.101	6.248	6.101	6.154	5,472	+0.23(+3.97%)
Apr 18, 2019	5.729	5.920	5.729	5.919	4,136	+0.19(+3.32%)
Apr 17, 2019	6.350	6.350	4.774	5.729	21,706	-0.48(-7.69%)
Apr 16, 2019	6.684	6.970	6.111	6.206	6,571	-0.57(-8.45%)
Apr 15, 2019	7.352	7.381	5.920	6.779	11,215	-0.48(-6.58%)
Apr 12, 2019	7.257	7.447	7.066	7.257	879	+0.00(+0.00%)
Apr 11, 2019	7.181	7.475	7.181	7.257	283	+0.08(+1.05%)
Apr 10, 2019	7.198	7.448	7.181	7.181	262	-0.27(-3.58%)
Apr 09, 2019	7.475	7.507	7.150	7.448	654	+0.19(+2.63%)
Apr 08, 2019	7.542	7.542	7.114	7.257	526	-0.10(-1.30%)
Apr 05, 2019	7.257	7.543	7.066	7.352	4,084	-0.02(-0.26%)
Apr 04, 2019	7.322	7.448	7.161	7.371	1,249	+0.09(+1.25%)
Apr 03, 2019	7.352	7.352	7.066	7.281	3,556	-0.07(-0.97%)
Apr 02, 2019	7.352	7.352	7.162	7.352	356	+0.19(+2.67%)
Apr 01, 2019	7.551	7.551	7.161	7.161	1,189	-0.29(-3.85%)
Mar 29, 2019	7.317	8.498	7.317	7.448	17,835	-0.10(-1.27%)
Mar 28, 2019	7.161	7.543	7.161	7.543	216	+0.19(+2.58%)
Mar 27, 2019	7.448	7.487	7.162	7.353	4,062	-0.28(-3.73%)
Mar 26, 2019	7.822	7.822	7.352	7.638	7,289	+0.19(+2.53%)
Mar 25, 2019	7.830	7.831	7.449	7.450	3,378	-0.19(-2.48%)
Mar 22, 2019	7.639	8.212	7.543	7.639	2,073	-0.38(-4.75%)
Mar 21, 2019	7.691	8.976	7.543	8.020	9,491	+0.57(+7.68%)
Mar 20, 2019	7.353	7.639	7.353	7.448	3,040	-0.21(-2.68%)
Mar 19, 2019	7.352	7.734	7.352	7.653	498	+0.35(+4.77%)
Mar 18, 2019	7.161	7.305	7.161	7.305	184	+0.02(+0.26%)
Mar 15, 2019	6.961	7.305	6.961	7.285	219	-0.13(-1.79%)
Mar 14, 2019	7.161	7.418	7.161	7.418	722	+0.26(+3.57%)
Mar 13, 2019	7.184	7.256	7.162	7.162	224	+0.00(+0.00%)
Mar 12, 2019	7.242	7.242	7.162	7.162	93	+0.00(+0.01%)
Mar 11, 2019	7.161	7.161	7.161	7.161	53	-0.05(-0.73%)
Mar 08, 2019	6.970	7.257	6.875	7.214	377	+0.21(+2.97%)
Mar 07, 2019	6.970	7.006	6.970	7.006	418	-0.31(-4.28%)
Mar 06, 2019	7.137	7.542	6.970	7.319	363	-0.11(-1.41%)
Mar 05, 2019	7.161	7.448	7.161	7.424	472	+0.22(+3.12%)
Mar 04, 2019	7.543	7.637	7.067	7.200	3,215	-0.50(-6.45%)

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.