Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Dec 31, 2020 0.4143 0.4143 0.4143 587,957 +0.00(+0.61%)
Dec 30, 2020 0.4055 0.4250 0.4030 0.4118 587,957 +0.00(+0.44%)
Dec 29, 2020 0.4346 0.4349 0.4000 0.4100 597,837 -0.02(-4.65%)
Dec 28, 2020 0.4600 0.4600 0.4200 0.4300 792,430 -0.01(-2.27%)
Dec 24, 2020 0.4680 0.4898 0.4300 0.4400 1,003,700 -0.01(-1.15%)
Dec 23, 2020 0.4300 0.4520 0.4199 0.4451 525,062 +0.03(+5.98%)
Dec 22, 2020 0.4600 0.4700 0.4100 0.4200 1,373,834 -0.04(-8.54%)
Dec 21, 2020 0.4600 0.4686 0.4300 0.4592 739,127 -0.01(-2.30%)
Dec 18, 2020 0.4850 0.5000 0.4525 0.4700 609,500 -0.02(-4.08%)
Dec 17, 2020 0.5200 0.5200 0.4700 0.4900 1,221,879 -0.02(-3.92%)
Dec 16, 2020 0.5200 0.5200 0.5000 0.5100 1,418,880 +0.00(+0.00%)
Dec 15, 2020 0.5000 0.5300 0.4800 0.5100 1,777,983 +0.03(+6.25%)
Dec 14, 2020 0.4800 0.5100 0.4600 0.4800 1,719,691 +0.02(+3.43%)
Dec 11, 2020 0.4500 0.4750 0.4500 0.4641 754,100 +0.02(+3.62%)
Dec 10, 2020 0.4262 0.4542 0.4078 0.4479 541,129 +0.01(+1.82%)
Dec 09, 2020 0.4586 0.4600 0.4052 0.4399 637,512 -0.00(-0.48%)
Dec 08, 2020 0.4300 0.4700 0.4263 0.4420 648,301 +0.00(+0.52%)
Dec 07, 2020 0.4500 0.4500 0.4200 0.4397 544,717 -0.01(-1.37%)
Dec 04, 2020 0.4500 0.4500 0.4300 0.4458 664,800 +0.01(+1.32%)
Dec 03, 2020 0.4100 0.4600 0.4100 0.4400 986,062 +0.03(+6.15%)
Dec 02, 2020 0.3975 0.4400 0.3795 0.4145 784,580 +0.01(+3.62%)
Dec 01, 2020 0.4200 0.4200 0.3900 0.4000 705,528 -0.00(-1.01%)
Nov 30, 2020 0.4200 0.4201 0.4000 0.4041 671,069 -0.01(-1.44%)
Nov 27, 2020 0.4381 0.4584 0.3863 0.4100 1,469,400 -0.03(-6.44%)
Nov 25, 2020 0.4500 0.4600 0.4000 0.4382 1,415,800 -0.05(-10.57%)
Nov 24, 2020 0.4300 0.5300 0.4200 0.4900 6,426,400 +0.10(+25.64%)
Nov 23, 2020 0.3700 0.4100 0.3500 0.3900 941,116 +0.01(+2.93%)
Nov 20, 2020 0.3740 0.4100 0.3621 0.3789 1,018,200 +0.01(+2.41%)
Nov 19, 2020 0.3600 0.3700 0.3500 0.3700 578,295 +0.02(+5.17%)
Nov 18, 2020 0.3400 0.3789 0.3343 0.3518 1,195,181 +0.01(+3.29%)
Nov 17, 2020 0.3340 0.3429 0.3257 0.3406 328,355 +0.00(+0.92%)
Nov 16, 2020 0.3298 0.3411 0.3212 0.3375 470,657 +0.01(+2.52%)
Nov 13, 2020 0.3200 0.3300 0.3196 0.3292 412,500 +0.00(+1.48%)
Nov 12, 2020 0.3465 0.3465 0.3200 0.3244 367,266 -0.02(-5.06%)
Nov 11, 2020 0.3400 0.3489 0.3400 0.3417 216,762 +0.01(+2.00%)
Nov 10, 2020 0.3390 0.3395 0.3212 0.3350 629,829 -0.00(-0.12%)
Nov 09, 2020 0.3296 0.3500 0.3160 0.3354 2,105,945 +0.01(+3.90%)
Nov 06, 2020 0.3400 0.3450 0.3122 0.3228 2,157,100 -0.01(-2.18%)
Nov 05, 2020 0.3186 0.3423 0.3100 0.3300 1,538,254 +0.02(+5.97%)
Nov 04, 2020 0.3300 0.3400 0.3000 0.3114 574,899 -0.01(-2.69%)
Nov 03, 2020 0.3100 0.3300 0.3000 0.3200 456,076 +0.01(+2.76%)
Nov 02, 2020 0.3140 0.3197 0.2950 0.3114 395,205 -0.00(-0.06%)
Oct 30, 2020 0.3051 0.3175 0.3020 0.3116 514,400 -0.01(-2.63%)
Oct 29, 2020 0.3400 0.3400 0.3000 0.3200 1,004,888 -0.01(-2.97%)
Oct 28, 2020 0.3320 0.3500 0.3113 0.3298 2,994,708 +0.01(+3.06%)
Oct 27, 2020 0.3200 0.3400 0.3100 0.3200 3,731,698 +0.00(+0.00%)
Oct 26, 2020 0.3200 0.3300 0.3100 0.3200 489,902 -0.01(-3.00%)
Oct 23, 2020 0.3245 0.3460 0.3200 0.3299 678,300 +0.00(+0.83%)
Oct 22, 2020 0.3350 0.3350 0.3200 0.3272 522,543 -0.00(-0.30%)
Oct 21, 2020 0.3114 0.3317 0.3006 0.3282 673,814 +0.02(+5.87%)
Oct 20, 2020 0.3100 0.3200 0.3100 0.3100 558,630 +0.00(+0.00%)
Oct 19, 2020 0.3300 0.3400 0.3000 0.3100 961,409 -0.00(-0.83%)
Oct 16, 2020 0.3300 0.3400 0.3100 0.3126 1,127,200 -0.03(-8.86%)
Oct 15, 2020 0.3800 0.3800 0.3300 0.3430 2,652,534 -0.00(-0.38%)
Oct 14, 2020 0.3510 0.3657 0.3400 0.3443 660,735 -0.01(-3.07%)
Oct 13, 2020 0.4090 0.4100 0.3501 0.3552 1,639,330 -0.05(-13.37%)
Oct 12, 2020 0.3500 0.4149 0.3500 0.4100 5,335,799 -0.03(-6.11%)
Oct 09, 2020 0.5785 0.6398 0.3810 0.4367 48,610,600 +0.12(+36.47%)
Oct 08, 2020 0.2700 0.4500 0.2600 0.3200 10,109,621 +0.06(+23.08%)
Oct 07, 2020 0.2700 0.2700 0.2600 0.2600 270,202 -0.00(-0.84%)
Oct 06, 2020 0.2749 0.2749 0.2583 0.2622 325,922 -0.01(-2.89%)
Oct 05, 2020 0.2700 0.2700 0.2500 0.2700 328,200 +0.01(+2.97%)
Oct 02, 2020 0.2570 0.2699 0.2500 0.2622 388,500 +0.00(+1.51%)
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.