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 (%)
Apr 30, 2019 7.290 7.585 6.960 7.190 54,189 -0.08(-1.10%)
Apr 29, 2019 7.880 7.880 7.170 7.270 28,984 -0.63(-7.97%)
Apr 26, 2019 7.650 8.000 7.550 7.900 27,200 +0.25(+3.27%)
Apr 25, 2019 7.270 7.750 7.270 7.650 22,180 +0.35(+4.79%)
Apr 24, 2019 7.660 7.800 7.270 7.300 34,330 -0.37(-4.82%)
Apr 23, 2019 7.800 7.930 7.650 7.670 34,365 -0.13(-1.67%)
Apr 22, 2019 7.490 8.050 7.200 7.800 44,674 +0.30(+4.00%)
Apr 18, 2019 7.540 7.670 7.200 7.500 17,900 -0.01(-0.13%)
Apr 17, 2019 7.750 7.760 7.500 7.510 88,037 -0.19(-2.47%)
Apr 16, 2019 7.880 8.170 7.650 7.700 27,199 +0.08(+1.05%)
Apr 15, 2019 7.900 7.900 7.580 7.620 60,144 -0.28(-3.54%)
Apr 12, 2019 7.910 8.040 7.650 7.900 32,900 +0.05(+0.64%)
Apr 11, 2019 7.710 8.040 7.580 7.850 35,514 +0.15(+1.95%)
Apr 10, 2019 7.950 8.090 7.300 7.700 26,789 -0.26(-3.27%)
Apr 09, 2019 7.830 8.140 7.735 7.960 19,624 +0.12(+1.53%)
Apr 08, 2019 7.600 8.070 7.560 7.840 23,138 +0.23(+3.02%)
Apr 05, 2019 7.920 8.100 7.500 7.610 39,300 -0.31(-3.91%)
Apr 04, 2019 7.890 8.000 7.740 7.920 14,535 +0.03(+0.38%)
Apr 03, 2019 7.840 8.280 7.760 7.890 41,525 +0.13(+1.68%)
Apr 02, 2019 8.100 8.140 7.740 7.760 95,936 -0.34(-4.20%)
Apr 01, 2019 7.980 8.261 7.710 8.100 63,795 +0.12(+1.50%)
Mar 29, 2019 7.660 7.980 7.630 7.980 71,600 +0.36(+4.72%)
Mar 28, 2019 7.680 7.950 7.590 7.620 40,821 -0.11(-1.42%)
Mar 27, 2019 7.900 8.015 7.680 7.730 34,391 -0.18(-2.28%)
Mar 26, 2019 7.730 8.080 7.730 7.910 38,489 +0.20(+2.59%)
Mar 25, 2019 7.730 8.290 7.470 7.710 30,722 -0.03(-0.39%)
Mar 22, 2019 8.200 8.235 7.570 7.740 75,700 -0.54(-6.52%)
Mar 21, 2019 8.250 8.410 8.170 8.280 27,263 +0.03(+0.36%)
Mar 20, 2019 8.230 8.590 8.230 8.250 50,078 +0.03(+0.36%)
Mar 19, 2019 8.680 8.740 8.205 8.220 111,134 -0.46(-5.30%)
Mar 18, 2019 8.560 8.760 8.370 8.680 260,478 +0.24(+2.84%)
Mar 15, 2019 8.750 8.750 8.260 8.440 386,400 -0.47(-5.27%)
Mar 14, 2019 8.760 9.160 8.530 8.910 315,209 -0.05(-0.56%)
Mar 13, 2019 8.620 9.310 8.290 8.960 255,952 +0.52(+6.16%)
Mar 12, 2019 8.440 8.500 8.220 8.440 117,551 +0.04(+0.48%)
Mar 11, 2019 8.380 8.978 8.070 8.400 79,333 +0.01(+0.12%)
Mar 08, 2019 8.200 8.790 8.100 8.390 20,100 +0.06(+0.72%)
Mar 07, 2019 8.250 8.590 8.230 8.330 29,814 +0.06(+0.73%)
Mar 06, 2019 8.740 8.750 8.130 8.270 20,095 -0.56(-6.34%)
Mar 05, 2019 8.830 8.830 8.500 8.830 36,758 -0.02(-0.23%)
Mar 04, 2019 8.460 8.910 8.100 8.850 31,706 +0.65(+7.93%)
Mar 01, 2019 8.200 8.200 7.860 8.200 69,700 +0.15(+1.86%)
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%)
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.