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 (%)
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%)
Oct 01, 2020 0.2792 0.2792 0.2570 0.2583 374,907 -0.01(-4.33%)
Sep 30, 2020 0.2700 0.2800 0.2700 0.2700 390,920 +0.00(+0.00%)
Sep 29, 2020 0.2800 0.2900 0.2600 0.2700 563,089 -0.00(-1.68%)
Sep 28, 2020 0.2790 0.2790 0.2650 0.2746 221,228 -0.01(-1.93%)
Sep 25, 2020 0.2840 0.2840 0.2575 0.2800 406,900 +0.02(+6.87%)
Sep 24, 2020 0.2622 0.2701 0.2550 0.2620 455,193 -0.00(-0.38%)
Sep 23, 2020 0.2952 0.3000 0.2600 0.2630 525,745 -0.01(-2.59%)
Sep 22, 2020 0.2900 0.3100 0.2700 0.2700 550,079 -0.02(-7.25%)
Sep 21, 2020 0.2950 0.3120 0.2750 0.2911 651,122 -0.01(-2.67%)
Sep 18, 2020 0.3000 0.3550 0.2900 0.2991 2,211,200 +0.01(+3.49%)
Sep 17, 2020 0.2845 0.2900 0.2700 0.2890 385,406 +0.02(+7.04%)
Sep 16, 2020 0.2600 0.2900 0.2600 0.2700 685,031 +0.01(+1.89%)
Sep 15, 2020 0.2600 0.2700 0.2530 0.2650 381,151 -0.00(-1.27%)
Sep 14, 2020 0.2621 0.2698 0.2500 0.2684 417,448 +0.02(+7.53%)
Sep 11, 2020 0.3000 0.3000 0.2430 0.2496 1,224,200 -0.00(-0.16%)
Sep 10, 2020 0.2700 0.2700 0.2400 0.2500 328,488 -0.00(-1.03%)
Sep 09, 2020 0.2681 0.2681 0.2316 0.2526 464,227 -0.01(-2.85%)
Sep 08, 2020 0.2900 0.3100 0.2600 0.2600 443,015 -0.03(-8.84%)
Sep 04, 2020 0.3000 0.3188 0.2700 0.2852 1,121,500 -0.02(-5.03%)
Sep 03, 2020 0.2500 0.3200 0.2451 0.3003 1,496,299 +0.05(+17.95%)
Sep 02, 2020 0.2720 0.2750 0.2315 0.2546 1,141,651 -0.02(-5.70%)
Sep 01, 2020 0.2700 0.2800 0.2600 0.2700 344,086 -0.01(-3.57%)
Aug 31, 2020 0.3000 0.3100 0.2700 0.2800 617,696 -0.03(-9.68%)
Aug 28, 2020 0.3100 0.3138 0.2910 0.3100 319,200 +0.02(+6.57%)
Aug 27, 2020 0.2851 0.3005 0.2809 0.2909 404,754 +0.00(+0.31%)
Aug 26, 2020 0.3000 0.3056 0.2840 0.2900 717,594 -0.02(-6.45%)
Aug 25, 2020 0.3100 0.3200 0.3000 0.3100 882,610 -0.02(-4.76%)
Aug 24, 2020 0.3150 0.3500 0.3150 0.3255 516,255 -0.00(-1.36%)
Aug 21, 2020 0.3400 0.3580 0.3300 0.3300 526,100 -0.02(-5.71%)
Aug 20, 2020 0.3500 0.3600 0.3300 0.3500 666,096 +0.00(+0.00%)
Aug 19, 2020 0.3610 0.3690 0.3500 0.3500 351,662 +0.01(+3.06%)
Aug 18, 2020 0.4051 0.4126 0.3241 0.3396 1,816,529 -0.07(-17.17%)
Aug 17, 2020 0.4200 0.4300 0.4000 0.4100 250,229 -0.00(-0.85%)
Aug 14, 2020 0.4100 0.4270 0.4010 0.4135 411,300 -0.00(-0.36%)
Aug 13, 2020 0.4151 0.4299 0.4145 0.4150 157,453 -0.00(-1.10%)
Aug 12, 2020 0.4290 0.4349 0.4137 0.4196 230,405 -0.00(-0.94%)
Aug 11, 2020 0.4350 0.4400 0.4202 0.4236 403,318 -0.02(-3.73%)
Aug 10, 2020 0.4100 0.4400 0.4100 0.4400 312,896 +0.02(+3.75%)
Aug 07, 2020 0.4357 0.4400 0.4130 0.4241 248,700 +0.00(+0.83%)
Aug 06, 2020 0.4400 0.4500 0.4152 0.4206 556,551 -0.03(-6.53%)
Aug 05, 2020 0.4181 0.4760 0.4100 0.4500 1,105,310 +0.04(+9.76%)
Aug 04, 2020 0.4200 0.4300 0.3800 0.4100 591,730 -0.01(-2.38%)
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.