Skip to main content
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 (%)
Nov 29, 2019 1.760 1.780 1.600 1.600 22,600 -0.18(-10.11%)
Nov 27, 2019 1.830 1.874 1.780 1.780 21,300 -0.08(-4.30%)
Nov 26, 2019 1.900 1.920 1.847 1.860 15,323 -0.01(-0.53%)
Nov 25, 2019 1.880 1.910 1.830 1.870 18,354 +0.01(+0.54%)
Nov 22, 2019 1.890 1.910 1.830 1.860 25,500 +0.04(+2.20%)
Nov 21, 2019 1.890 1.920 1.820 1.820 9,770 -0.07(-3.70%)
Nov 20, 2019 1.890 1.990 1.800 1.890 74,934 -0.01(-0.53%)
Nov 19, 2019 1.890 1.920 1.890 1.900 16,066 +0.03(+1.60%)
Nov 18, 2019 1.910 2.030 1.870 1.870 30,345 -0.06(-3.11%)
Nov 15, 2019 1.950 2.040 1.930 1.930 36,800 -0.01(-0.52%)
Nov 14, 2019 1.980 2.040 1.925 1.940 17,551 +0.01(+0.52%)
Nov 13, 2019 1.890 2.040 1.890 1.930 11,548 +0.05(+2.66%)
Nov 12, 2019 1.820 2.290 1.820 1.880 90,316 +0.06(+3.30%)
Nov 11, 2019 1.800 1.850 1.800 1.820 10,855 +0.01(+0.55%)
Nov 08, 2019 1.790 2.000 1.761 1.810 20,800 -0.00(-0.28%)
Nov 07, 2019 1.940 1.940 1.800 1.815 18,304 -0.05(-2.42%)
Nov 06, 2019 1.910 2.000 1.800 1.860 48,375 -0.09(-4.62%)
Nov 05, 2019 1.940 1.970 1.940 1.950 13,996 +0.00(+0.00%)
Nov 04, 2019 2.000 2.000 1.920 1.950 13,765 -0.02(-1.02%)
Nov 01, 2019 1.920 1.990 1.890 1.970 9,700 +0.06(+3.14%)
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%)
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.