Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

U.S. Well Services Inc (NQ: USWS )

7.410 UNCHANGED

Last Price Updated: 4:00 PM EDT, Oct 31, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	7.750	8.050	7.720	8.050	20,220	+0.10(+1.26%)
Feb 27, 2019	7.840	8.410	7.770	7.950	15,639	+0.10(+1.27%)
Feb 26, 2019	7.790	8.150	7.770	7.850	19,075	-0.14(-1.75%)
Feb 25, 2019	7.880	8.230	7.850	7.990	22,631	+0.14(+1.78%)
Feb 22, 2019	7.860	8.090	7.790	7.850	36,000	+0.05(+0.64%)
Feb 21, 2019	7.930	8.300	7.670	7.800	56,328	-0.20(-2.50%)
Feb 20, 2019	8.060	8.510	7.680	8.000	51,502	+0.05(+0.63%)
Feb 19, 2019	8.000	8.400	7.940	7.950	18,253	+0.04(+0.51%)
Feb 15, 2019	7.500	8.250	7.460	7.910	61,800	-0.11(-1.37%)
Feb 14, 2019	8.240	9.018	8.020	8.020	77,295	-0.23(-2.79%)
Feb 13, 2019	8.490	8.790	8.040	8.250	62,358	+0.18(+2.23%)
Feb 12, 2019	8.110	8.340	7.957	8.070	20,478	-0.13(-1.59%)
Feb 11, 2019	8.240	8.340	7.690	8.200	30,767	+0.01(+0.12%)
Feb 08, 2019	7.990	8.450	7.840	8.190	20,600	+0.23(+2.89%)
Feb 07, 2019	8.160	8.190	7.920	7.960	31,125	-0.23(-2.81%)
Feb 06, 2019	8.010	8.310	8.010	8.190	23,677	+0.18(+2.25%)
Feb 05, 2019	8.170	8.250	7.945	8.010	80,900	-0.34(-4.07%)
Feb 04, 2019	8.240	9.060	8.240	8.350	61,240	+0.15(+1.83%)
Feb 01, 2019	8.020	8.510	8.020	8.200	9,700	+0.20(+2.50%)
Jan 31, 2019	7.770	8.520	7.770	8.000	38,153	+0.31(+4.03%)
Jan 30, 2019	7.400	8.330	7.125	7.690	27,443	+0.30(+4.06%)
Jan 29, 2019	7.630	7.740	7.300	7.390	11,386	-0.19(-2.51%)
Jan 28, 2019	7.700	7.715	7.440	7.580	10,464	-0.10(-1.30%)
Jan 25, 2019	7.360	7.680	7.035	7.680	84,600	+0.40(+5.49%)
Jan 24, 2019	7.800	7.800	7.240	7.280	1,785	-0.52(-6.67%)
Jan 23, 2019	7.450	8.000	7.355	7.800	6,674	+0.30(+4.00%)
Jan 22, 2019	7.810	7.810	7.090	7.500	21,839	-0.35(-4.46%)
Jan 18, 2019	8.140	8.140	7.380	7.850	36,800	-0.29(-3.56%)
Jan 17, 2019	7.080	8.360	6.750	8.140	107,463	+1.02(+14.33%)
Jan 16, 2019	7.060	7.150	6.770	7.120	120,124	+0.07(+0.99%)
Jan 15, 2019	6.890	7.050	6.750	7.050	54,505	+0.17(+2.47%)
Jan 14, 2019	6.650	6.900	6.650	6.880	27,851	+0.26(+3.93%)
Jan 11, 2019	6.740	6.990	6.620	6.620	49,900	-0.12(-1.78%)
Jan 10, 2019	7.000	7.000	6.630	6.740	41,418	-0.28(-3.99%)
Jan 09, 2019	6.700	7.800	6.570	7.020	94,337	+0.32(+4.78%)
Jan 08, 2019	6.550	6.700	6.510	6.700	59,353	+0.09(+1.36%)
Jan 07, 2019	6.800	6.800	6.360	6.610	40,258	-0.18(-2.65%)
Jan 04, 2019	6.880	7.000	6.550	6.790	39,800	+0.05(+0.74%)
Jan 03, 2019	6.550	6.830	6.500	6.740	9,586	+0.13(+1.97%)
Jan 02, 2019	6.400	6.610	6.400	6.610	4,535	+0.11(+1.69%)
Dec 31, 2018	6.410	6.500	6.140	6.500	69,600	+0.05(+0.78%)
Dec 28, 2018	6.300	6.495	6.210	6.450	30,900	+0.05(+0.78%)
Dec 27, 2018	6.101	6.550	6.101	6.400	17,239	-0.10(-1.54%)
Dec 26, 2018	6.300	6.500	6.250	6.500	88,857	+0.10(+1.56%)
Dec 24, 2018	6.960	6.960	6.030	6.400	42,600	-0.56(-8.05%)
Dec 21, 2018	7.710	7.900	6.030	6.960	662,700	-0.75(-9.73%)
Dec 20, 2018	7.680	8.050	7.580	7.710	387,160	+0.00(+0.00%)
Dec 19, 2018	7.890	8.130	7.620	7.710	384,922	+0.01(+0.13%)
Dec 18, 2018	7.560	8.310	7.500	7.700	300,958	+0.16(+2.12%)
Dec 17, 2018	7.750	7.960	7.460	7.540	344,775	+0.08(+1.07%)
Dec 14, 2018	7.500	7.500	6.970	7.460	8,400	+0.18(+2.47%)
Dec 13, 2018	7.530	7.530	6.970	7.280	27,113	-0.22(-2.93%)
Dec 12, 2018	7.510	7.728	7.450	7.500	83,251	-0.10(-1.32%)
Dec 11, 2018	7.560	7.750	7.440	7.600	94,828	+0.25(+3.40%)
Dec 10, 2018	7.520	8.100	7.072	7.350	37,451	-0.14(-1.87%)
Dec 07, 2018	7.510	7.660	7.490	7.490	6,100	+0.02(+0.27%)
Dec 06, 2018	7.820	7.820	6.914	7.470	17,072	-0.13(-1.71%)
Dec 04, 2018	7.880	7.880	7.600	7.600	7,000	-0.40(-5.00%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

U.S. Well Services Inc (NQ: USWS )

Historical Prices