Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U.S. Well Services Inc (NQ: USWS )

7.410 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 31, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.950 2.030 1.900 1.910 19,295 -0.06(-3.05%)
Oct 30, 2019 1.900 1.980 1.890 1.970 22,448 +0.06(+3.14%)
Oct 29, 2019 1.860 2.100 1.860 1.910 55,925 +0.02(+1.06%)
Oct 28, 2019 1.730 1.910 1.730 1.890 73,645 +0.19(+11.18%)
Oct 25, 2019 1.560 1.720 1.560 1.700 29,000 +0.09(+5.59%)
Oct 24, 2019 1.820 1.850 1.555 1.610 76,833 -0.22(-12.02%)
Oct 23, 2019 1.820 1.910 1.800 1.830 111,815 +0.01(+0.55%)
Oct 22, 2019 1.920 2.110 1.749 1.820 66,191 -0.15(-7.61%)
Oct 21, 2019 1.970 2.050 1.960 1.970 22,898 +0.01(+0.51%)
Oct 18, 2019 1.980 2.030 1.960 1.960 52,400 -0.04(-2.00%)
Oct 17, 2019 1.990 2.100 1.970 2.000 59,230 +0.00(+0.00%)
Oct 16, 2019 2.010 2.120 2.000 2.000 59,693 -0.03(-1.48%)
Oct 15, 2019 1.970 2.085 1.970 2.030 25,199 +0.01(+0.50%)
Oct 14, 2019 2.060 2.141 1.780 2.020 36,091 -0.09(-4.27%)
Oct 11, 2019 2.030 2.145 2.030 2.110 27,100 +0.10(+4.98%)
Oct 10, 2019 2.030 2.070 2.000 2.010 26,958 +0.01(+0.50%)
Oct 09, 2019 2.000 2.080 2.000 2.000 18,138 +0.00(+0.00%)
Oct 08, 2019 1.960 2.050 1.960 2.000 133,016 +0.00(+0.00%)
Oct 07, 2019 1.930 2.042 1.930 2.000 34,688 +0.06(+3.09%)
Oct 04, 2019 2.010 2.105 1.940 1.940 25,000 -0.06(-3.00%)
Oct 03, 2019 1.920 2.030 1.910 2.000 54,343 +0.04(+2.04%)
Oct 02, 2019 1.820 2.000 1.820 1.960 103,220 +0.09(+4.81%)
Oct 01, 2019 2.140 2.280 1.840 1.870 141,668 -0.32(-14.61%)
Sep 30, 2019 2.190 2.429 2.130 2.190 78,254 +0.00(+0.00%)
Sep 27, 2019 2.020 2.290 2.020 2.190 109,500 +0.15(+7.62%)
Sep 26, 2019 1.980 2.100 1.930 2.035 72,594 +0.04(+1.75%)
Sep 25, 2019 1.990 2.236 1.978 2.000 108,654 +0.00(+0.00%)
Sep 24, 2019 2.240 2.330 1.980 2.000 61,212 -0.25(-11.11%)
Sep 23, 2019 2.220 2.370 2.220 2.250 61,787 +0.10(+4.65%)
Sep 20, 2019 2.200 2.360 2.110 2.150 269,500 -0.14(-6.11%)
Sep 19, 2019 2.230 2.490 2.150 2.290 165,906 +0.07(+3.15%)
Sep 18, 2019 2.390 2.630 2.215 2.220 113,276 -0.24(-9.76%)
Sep 17, 2019 2.790 2.790 2.460 2.460 59,925 -0.37(-13.07%)
Sep 16, 2019 2.550 2.830 2.520 2.830 63,833 +0.26(+10.12%)
Sep 13, 2019 2.810 2.900 2.470 2.570 107,000 -0.32(-11.07%)
Sep 12, 2019 3.000 3.340 2.830 2.890 41,147 -0.12(-3.99%)
Sep 11, 2019 2.880 3.180 2.760 3.010 30,048 +0.16(+5.61%)
Sep 10, 2019 2.800 2.880 2.690 2.850 19,919 +0.05(+1.79%)
Sep 09, 2019 3.070 3.150 2.730 2.800 52,916 -0.25(-8.20%)
Sep 06, 2019 2.880 3.090 2.880 3.050 49,800 +0.17(+5.90%)
Sep 05, 2019 2.840 2.990 2.805 2.880 70,431 +0.10(+3.60%)
Sep 04, 2019 2.910 2.960 2.750 2.780 144,731 -0.06(-2.11%)
Sep 03, 2019 3.010 3.010 2.780 2.840 110,766 -0.16(-5.33%)
Aug 30, 2019 3.180 3.499 2.930 3.000 61,800 -0.06(-1.96%)
Aug 29, 2019 3.030 3.660 3.030 3.060 109,533 +0.08(+2.68%)
Aug 28, 2019 2.910 3.060 2.835 2.980 24,076 +0.09(+3.11%)
Aug 27, 2019 3.100 3.100 2.770 2.890 12,833 -0.15(-4.93%)
Aug 26, 2019 2.920 3.560 2.920 3.040 65,004 +0.18(+6.29%)
Aug 23, 2019 3.010 3.440 2.860 2.860 20,400 -0.19(-6.23%)
Aug 22, 2019 3.100 3.100 3.010 3.050 26,398 +0.00(+0.00%)
Aug 21, 2019 3.120 3.260 3.040 3.050 21,699 +0.00(+0.00%)
Aug 20, 2019 2.802 3.200 2.725 3.050 48,433 +0.22(+7.77%)
Aug 19, 2019 2.660 2.880 2.550 2.830 48,521 +0.26(+10.12%)
Aug 16, 2019 2.250 2.640 2.130 2.570 104,800 +0.34(+15.25%)
Aug 15, 2019 2.270 2.540 2.210 2.230 48,440 -0.04(-1.76%)
Aug 14, 2019 2.320 2.720 2.210 2.270 46,206 -0.21(-8.47%)
Aug 13, 2019 2.470 2.670 2.460 2.480 35,419 -0.06(-2.36%)
Aug 12, 2019 2.470 2.590 2.320 2.540 17,114 -0.02(-0.78%)
Aug 09, 2019 2.760 2.770 2.540 2.560 52,200 -0.22(-7.91%)
Aug 08, 2019 2.350 2.870 2.350 2.780 93,816 +0.33(+13.47%)
Aug 07, 2019 2.130 2.510 2.130 2.450 112,418 +0.21(+9.37%)
Aug 06, 2019 2.480 2.530 2.090 2.240 109,999 -0.23(-9.31%)
Aug 05, 2019 2.510 2.570 2.430 2.470 115,121 -0.12(-4.63%)
Aug 02, 2019 2.630 2.727 2.510 2.590 87,700 -0.08(-3.00%)
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.