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 (%)
Oct 31, 2022 7.410 0 +0.19(+2.63%)
Oct 28, 2022 7.100 7.250 6.800 7.220 98,819 +0.12(+1.69%)
Oct 27, 2022 7.270 7.360 6.980 7.100 71,503 -0.01(-0.14%)
Oct 26, 2022 6.790 7.400 6.790 7.110 218,399 +0.32(+4.71%)
Oct 25, 2022 6.980 7.070 6.770 6.790 100,561 -0.17(-2.44%)
Oct 24, 2022 6.740 7.000 6.651 6.960 115,197 +0.14(+2.05%)
Oct 21, 2022 6.530 6.840 6.490 6.820 113,305 +0.28(+4.28%)
Oct 20, 2022 6.650 6.710 6.490 6.540 54,140 +0.00(+0.00%)
Oct 19, 2022 6.220 6.560 6.036 6.540 164,052 +0.42(+6.86%)
Oct 18, 2022 5.910 6.230 5.910 6.120 75,821 +0.20(+3.38%)
Oct 17, 2022 5.750 6.070 5.750 5.920 35,515 +0.24(+4.23%)
Oct 14, 2022 5.900 6.070 5.680 5.680 17,209 -0.30(-5.02%)
Oct 13, 2022 5.580 6.070 5.450 5.980 46,904 +0.34(+6.03%)
Oct 12, 2022 5.850 5.850 5.390 5.640 64,405 -0.19(-3.26%)
Oct 11, 2022 5.920 6.000 5.630 5.830 59,535 -0.23(-3.80%)
Oct 10, 2022 6.450 6.590 6.000 6.060 43,915 -0.39(-6.05%)
Oct 07, 2022 6.400 6.480 6.150 6.450 87,052 +0.08(+1.18%)
Oct 06, 2022 6.250 6.500 6.230 6.375 67,992 +0.07(+1.03%)
Oct 05, 2022 5.830 6.320 5.740 6.310 123,404 +0.41(+6.95%)
Oct 04, 2022 5.510 5.900 5.382 5.900 77,379 +0.50(+9.26%)
Oct 03, 2022 5.230 5.430 5.200 5.400 73,129 +0.33(+6.51%)
Sep 30, 2022 4.910 5.180 4.870 5.070 30,285 +0.08(+1.60%)
Sep 29, 2022 5.170 5.170 4.920 4.990 83,412 -0.24(-4.59%)
Sep 28, 2022 4.920 5.360 4.910 5.230 59,332 +0.33(+6.73%)
Sep 27, 2022 5.150 5.310 4.885 4.900 50,581 -0.19(-3.73%)
Sep 26, 2022 5.270 5.380 5.041 5.090 43,516 -0.20(-3.78%)
Sep 23, 2022 5.270 5.310 4.917 5.290 156,034 -0.21(-3.82%)
Sep 22, 2022 5.700 5.700 5.470 5.500 67,310 -0.11(-1.96%)
Sep 21, 2022 5.870 5.870 5.608 5.610 86,971 -0.22(-3.77%)
Sep 20, 2022 6.040 6.060 5.830 5.830 65,626 -0.21(-3.48%)
Sep 19, 2022 6.040 6.380 6.030 6.040 85,774 -0.21(-3.36%)
Sep 16, 2022 6.340 6.360 6.110 6.250 109,110 -0.10(-1.57%)
Sep 15, 2022 6.740 6.750 6.240 6.350 146,839 -0.52(-7.57%)
Sep 14, 2022 6.740 6.950 6.740 6.870 164,947 +0.17(+2.54%)
Sep 13, 2022 6.620 6.840 6.530 6.700 128,281 -0.06(-0.89%)
Sep 12, 2022 6.650 6.960 6.620 6.760 58,436 +0.27(+4.16%)
Sep 09, 2022 6.200 6.590 6.160 6.490 86,259 +0.33(+5.36%)
Sep 08, 2022 5.990 6.200 5.900 6.160 63,980 +0.11(+1.82%)
Sep 07, 2022 6.080 6.240 5.940 6.050 88,438 -0.14(-2.26%)
Sep 06, 2022 6.460 6.580 6.070 6.190 100,747 -0.27(-4.18%)
Sep 02, 2022 6.450 6.540 6.070 6.460 78,107 +0.17(+2.70%)
Sep 01, 2022 6.250 6.340 6.000 6.290 88,407 -0.14(-2.18%)
Aug 31, 2022 6.320 6.560 6.320 6.430 83,684 -0.08(-1.23%)
Aug 30, 2022 6.900 6.900 6.210 6.510 231,662 -0.45(-6.47%)
Aug 29, 2022 6.580 7.060 6.500 6.960 204,746 +0.23(+3.42%)
Aug 26, 2022 6.900 6.985 6.610 6.730 99,122 -0.23(-3.30%)
Aug 25, 2022 6.880 7.060 6.770 6.960 116,285 +0.12(+1.75%)
Aug 24, 2022 6.510 7.000 6.510 6.840 290,541 +0.27(+4.11%)
Aug 23, 2022 6.310 7.030 6.300 6.570 524,554 +0.26(+4.12%)
Aug 22, 2022 6.180 6.350 5.900 6.310 150,716 +0.00(+0.00%)
Aug 19, 2022 6.260 6.380 6.070 6.310 141,903 -0.07(-1.10%)
Aug 18, 2022 6.110 6.620 6.110 6.380 354,887 +0.23(+3.74%)
Aug 17, 2022 6.000 6.330 5.900 6.150 114,957 -0.01(-0.16%)
Aug 16, 2022 6.250 6.260 5.880 6.160 133,619 -0.14(-2.22%)
Aug 15, 2022 6.310 6.380 6.030 6.300 115,909 -0.21(-3.23%)
Aug 12, 2022 6.000 6.520 5.800 6.510 368,091 +0.57(+9.60%)
Aug 11, 2022 5.590 6.100 5.580 5.940 296,515 +0.27(+4.76%)
Aug 10, 2022 5.390 5.710 5.390 5.670 223,618 +0.26(+4.81%)
Aug 09, 2022 5.590 5.640 5.330 5.410 146,350 -0.18(-3.22%)
Aug 08, 2022 5.600 5.680 5.289 5.590 175,972 -0.01(-0.18%)
Aug 05, 2022 5.350 5.670 5.060 5.600 371,261 +4.68(+508.70%)
Aug 04, 2022 0.9150 0.9600 0.9090 0.9200 1,015,833 -0.06(-5.85%)
Aug 03, 2022 0.9800 0.9997 0.9418 0.9772 334,913 +0.01(+0.74%)
Aug 02, 2022 0.9400 0.9960 0.9300 0.9700 452,579 +0.02(+1.82%)
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.