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 (%)
Jul 31, 2020 0.4050 0.4197 0.3820 0.3961 625,900 -0.01(-3.37%)
Jul 30, 2020 0.4100 0.4200 0.4077 0.4099 264,827 -0.00(-1.13%)
Jul 29, 2020 0.4189 0.4300 0.4120 0.4146 314,877 -0.01(-2.08%)
Jul 28, 2020 0.4220 0.4299 0.4150 0.4234 327,836 +0.00(+0.09%)
Jul 27, 2020 0.4370 0.4400 0.4201 0.4230 335,155 -0.02(-4.88%)
Jul 24, 2020 0.4423 0.4768 0.4300 0.4447 327,000 +0.00(+1.07%)
Jul 23, 2020 0.4600 0.4600 0.4400 0.4400 467,793 -0.02(-3.34%)
Jul 22, 2020 0.4864 0.4900 0.4506 0.4552 882,056 +0.00(+0.26%)
Jul 21, 2020 0.4210 0.4700 0.4210 0.4540 1,361,724 +0.03(+7.99%)
Jul 20, 2020 0.4304 0.4330 0.4150 0.4204 272,727 -0.00(-0.57%)
Jul 17, 2020 0.4350 0.4450 0.4150 0.4228 225,700 -0.01(-2.80%)
Jul 16, 2020 0.4490 0.4490 0.4220 0.4350 290,205 -0.01(-2.82%)
Jul 15, 2020 0.4340 0.4493 0.4101 0.4476 406,560 +0.03(+6.57%)
Jul 14, 2020 0.4200 0.4300 0.4000 0.4200 411,766 +0.00(+0.00%)
Jul 13, 2020 0.4500 0.4500 0.4100 0.4200 581,672 -0.02(-4.33%)
Jul 10, 2020 0.4325 0.4500 0.4145 0.4390 375,000 +0.01(+2.09%)
Jul 09, 2020 0.4400 0.4600 0.4100 0.4300 570,950 -0.02(-4.44%)
Jul 08, 2020 0.4500 0.4600 0.4400 0.4500 423,786 +0.00(+0.00%)
Jul 07, 2020 0.4800 0.4800 0.4500 0.4500 594,704 -0.02(-4.94%)
Jul 06, 2020 0.5096 0.5100 0.4700 0.4734 499,341 -0.01(-2.57%)
Jul 02, 2020 0.4800 0.4999 0.4800 0.4859 612,000 +0.00(+0.70%)
Jul 01, 2020 0.5100 0.5276 0.4773 0.4825 653,563 -0.01(-1.03%)
Jun 30, 2020 0.4900 0.5100 0.4802 0.4875 427,752 -0.01(-2.50%)
Jun 29, 2020 0.4700 0.5200 0.4700 0.5000 544,403 +0.01(+2.61%)
Jun 26, 2020 0.5000 0.5050 0.4552 0.4873 3,227,700 -0.02(-4.34%)
Jun 25, 2020 0.5200 0.5200 0.4722 0.5094 1,355,156 -0.01(-2.04%)
Jun 24, 2020 0.5200 0.5400 0.5100 0.5200 1,066,434 -0.03(-5.11%)
Jun 23, 2020 0.5931 0.5931 0.5166 0.5480 1,627,945 -0.03(-4.88%)
Jun 22, 2020 0.5400 0.6399 0.5071 0.5761 3,101,979 +0.06(+10.75%)
Jun 19, 2020 0.5800 0.5850 0.5200 0.5202 1,204,200 -0.03(-4.85%)
Jun 18, 2020 0.5500 0.5972 0.5400 0.5467 1,080,120 -0.00(-0.35%)
Jun 17, 2020 0.6164 0.6164 0.5402 0.5486 1,315,698 -0.05(-8.57%)
Jun 16, 2020 0.6500 0.6500 0.5800 0.6000 1,787,246 +0.04(+7.14%)
Jun 15, 2020 0.5700 0.6100 0.5300 0.5600 1,251,343 -0.03(-5.08%)
Jun 12, 2020 0.6300 0.6300 0.5700 0.5900 1,274,300 +0.07(+13.11%)
Jun 11, 2020 0.5600 0.5980 0.5100 0.5216 1,681,891 -0.12(-18.50%)
Jun 10, 2020 0.7100 0.7500 0.5200 0.6400 2,907,396 -0.15(-18.99%)
Jun 09, 2020 0.8500 0.8600 0.7100 0.7900 2,944,435 -0.17(-17.60%)
Jun 08, 2020 0.9000 1.030 0.7760 0.9587 6,834,436 +0.33(+51.67%)
Jun 05, 2020 0.5340 0.7197 0.5100 0.6321 5,402,600 +0.16(+34.49%)
Jun 04, 2020 0.4700 0.4900 0.4600 0.4700 1,101,731 -0.01(-2.08%)
Jun 03, 2020 0.4700 0.4900 0.4600 0.4800 1,024,834 +0.03(+6.67%)
Jun 02, 2020 0.4900 0.4900 0.4400 0.4500 1,113,376 -0.03(-6.23%)
Jun 01, 2020 0.4700 0.5050 0.4560 0.4799 1,380,981 +0.01(+1.80%)
May 29, 2020 0.4900 0.4998 0.4301 0.4714 1,584,700 +0.00(+0.43%)
May 28, 2020 0.4259 0.5200 0.4150 0.4694 3,724,490 +0.05(+11.76%)
May 27, 2020 0.4000 0.4400 0.4000 0.4200 946,828 +0.02(+5.00%)
May 26, 2020 0.4000 0.4100 0.3900 0.4000 773,698 +0.01(+2.54%)
May 22, 2020 0.4105 0.4105 0.3900 0.3901 1,097,600 -0.02(-4.85%)
May 21, 2020 0.4100 0.4100 0.3900 0.4100 665,567 +0.00(+0.00%)
May 20, 2020 0.4300 0.4300 0.4000 0.4100 1,090,725 -0.02(-4.09%)
May 19, 2020 0.4201 0.4770 0.4144 0.4275 2,580,730 -0.01(-2.84%)
May 18, 2020 0.4500 0.4500 0.4200 0.4400 786,713 +0.02(+5.04%)
May 15, 2020 0.4035 0.4271 0.4000 0.4189 556,000 -0.01(-2.58%)
May 14, 2020 0.4100 0.4400 0.4000 0.4300 970,147 -0.01(-2.36%)
May 13, 2020 0.4800 0.4909 0.4001 0.4404 1,567,028 +0.00(+0.09%)
May 12, 2020 0.4300 0.4600 0.4200 0.4400 2,455,171 +0.05(+12.16%)
May 11, 2020 0.3854 0.4195 0.3500 0.3923 2,005,928 -0.04(-8.75%)
May 08, 2020 0.4210 0.4300 0.4003 0.4299 1,357,400 -0.00(-0.02%)
May 07, 2020 0.4300 0.4500 0.4100 0.4300 779,336 +0.00(+0.51%)
May 06, 2020 0.4500 0.4690 0.4250 0.4278 674,425 -0.00(-0.53%)
May 05, 2020 0.4500 0.4624 0.4241 0.4301 954,039 -0.02(-4.82%)
May 04, 2020 0.4600 0.4600 0.4200 0.4519 614,274 -0.00(-0.64%)
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.