Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2022 1.000 1.100 1.100 362,528 +0.10(+9.45%)
Jan 28, 2022 0.9932 1.048 0.9567 1.005 413,483 +0.01(+1.16%)
Jan 27, 2022 1.070 1.110 0.9800 0.9935 312,292 -0.07(-6.27%)
Jan 26, 2022 1.080 1.130 1.040 1.060 395,506 +0.02(+1.92%)
Jan 25, 2022 0.9700 1.060 0.9466 1.040 283,182 +0.06(+5.65%)
Jan 24, 2022 0.9500 0.9900 0.8725 0.9844 493,022 +0.01(+1.48%)
Jan 21, 2022 1.000 1.040 0.9700 0.9700 594,087 -0.07(-6.73%)
Jan 20, 2022 1.150 1.200 1.030 1.040 816,004 -0.09(-7.96%)
Jan 19, 2022 1.240 1.250 1.120 1.130 635,441 -0.13(-10.32%)
Jan 18, 2022 1.310 1.330 1.220 1.260 1,038,213 -0.03(-2.33%)
Jan 14, 2022 1.290 0 +0.01(+0.78%)
Jan 13, 2022 1.290 1.380 1.290 1.280 491,725 -0.03(-2.29%)
Jan 12, 2022 1.260 1.320 1.230 1.310 500,886 +0.05(+3.97%)
Jan 11, 2022 1.210 1.260 1.180 1.260 992,430 +0.06(+5.00%)
Jan 10, 2022 1.270 1.280 1.180 1.200 514,598 -0.08(-6.25%)
Jan 07, 2022 1.340 1.350 1.250 1.280 281,065 -0.05(-3.76%)
Jan 06, 2022 1.200 1.400 1.170 1.330 1,391,078 +0.12(+9.92%)
Jan 05, 2022 1.200 1.240 1.180 1.210 560,472 +0.04(+3.42%)
Jan 04, 2022 1.250 1.303 1.170 1.170 932,762 -0.08(-6.40%)
Jan 03, 2022 1.170 1.280 1.170 1.250 806,294 +0.10(+8.70%)
Dec 31, 2021 1.220 1.245 1.140 1.150 625,702 -0.07(-5.74%)
Dec 30, 2021 1.180 1.230 1.150 1.220 586,753 +0.07(+6.09%)
Dec 29, 2021 1.180 1.200 1.130 1.150 728,320 -0.04(-3.36%)
Dec 28, 2021 1.230 1.260 1.150 1.190 743,468 -0.03(-2.46%)
Dec 27, 2021 1.230 1.260 1.185 1.220 496,719 +0.00(+0.00%)
Dec 23, 2021 1.280 1.280 1.190 1.220 661,607 -0.03(-2.40%)
Dec 22, 2021 1.350 1.350 1.240 1.250 686,660 -0.10(-7.41%)
Dec 21, 2021 1.310 1.400 1.310 1.350 399,891 +0.04(+3.05%)
Dec 20, 2021 1.300 1.320 1.230 1.310 416,880 +0.04(+3.15%)
Dec 17, 2021 1.340 1.380 1.270 1.270 860,767 -0.10(-7.30%)
Dec 16, 2021 1.410 1.470 1.310 1.370 530,183 -0.06(-4.20%)
Dec 15, 2021 1.370 1.430 1.295 1.430 631,926 +0.04(+2.88%)
Dec 14, 2021 1.370 1.440 1.340 1.390 365,416 -0.02(-1.42%)
Dec 13, 2021 1.450 1.460 1.380 1.410 444,992 -0.06(-4.08%)
Dec 10, 2021 1.520 1.550 1.440 1.470 622,867 -0.05(-3.29%)
Dec 09, 2021 1.570 1.600 1.430 1.520 442,491 -0.05(-3.18%)
Dec 08, 2021 1.640 1.640 1.570 1.570 391,144 -0.07(-4.27%)
Dec 07, 2021 1.600 1.700 1.600 1.640 703,151 +0.13(+8.61%)
Dec 06, 2021 1.360 1.560 1.300 1.510 654,187 +0.08(+5.59%)
Dec 03, 2021 1.580 1.600 1.410 1.430 462,126 -0.13(-8.33%)
Dec 02, 2021 1.580 1.605 1.540 1.560 197,024 -0.02(-1.27%)
Dec 01, 2021 1.730 1.760 1.540 1.580 566,103 -0.14(-8.14%)
Nov 30, 2021 1.770 1.800 1.720 1.720 402,193 -0.11(-6.01%)
Nov 29, 2021 1.890 1.890 1.810 1.830 262,444 +0.00(+0.00%)
Nov 26, 2021 1.750 1.880 1.680 1.830 462,794 -0.05(-2.66%)
Nov 24, 2021 1.770 1.940 1.770 1.880 693,305 +0.07(+3.87%)
Nov 23, 2021 1.760 1.840 1.730 1.810 762,340 +0.12(+7.10%)
Nov 22, 2021 1.660 1.750 1.660 1.690 680,422 +0.03(+1.81%)
Nov 19, 2021 1.670 1.690 1.630 1.660 384,782 -0.03(-1.78%)
Nov 18, 2021 1.780 1.720 1.680 1.690 630,645 -0.09(-5.06%)
Nov 17, 2021 1.850 1.920 1.760 1.780 679,529 -0.10(-5.32%)
Nov 16, 2021 1.910 1.940 1.810 1.880 1,042,311 -0.07(-3.59%)
Nov 15, 2021 2.070 2.085 1.930 1.950 1,139,927 -0.09(-4.41%)
Nov 12, 2021 2.310 2.350 2.000 2.040 2,051,087 -0.30(-12.82%)
Nov 11, 2021 2.350 2.435 2.310 2.340 588,887 -0.02(-0.85%)
Nov 10, 2021 2.390 2.360 827,648 -0.07(-2.88%)
Nov 09, 2021 2.480 2.480 2.350 2.430 800,927 -0.03(-1.22%)
Nov 08, 2021 2.490 2.540 2.420 2.460 732,043 +0.01(+0.41%)
Nov 05, 2021 2.510 2.510 2.420 2.450 642,742 -0.08(-3.16%)
Nov 04, 2021 2.470 2.560 2.410 2.530 1,106,038 +0.07(+2.85%)
Nov 03, 2021 2.470 2.490 2.390 2.460 977,236 -0.01(-0.40%)
Nov 02, 2021 2.530 2.560 2.420 2.470 1,525,243 -0.17(-6.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.