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 29, 2022 0.9600 0.9900 0.9501 0.9692 967,453 +0.01(+0.74%)
Jul 28, 2022 0.9500 0.9700 0.9228 0.9621 296,695 -0.00(-0.12%)
Jul 27, 2022 0.8900 0.9700 0.8900 0.9633 693,037 +0.06(+6.44%)
Jul 26, 2022 0.9000 0.9070 0.8696 0.9050 511,801 +0.04(+5.22%)
Jul 25, 2022 0.8200 0.8750 0.7895 0.8601 475,824 +0.05(+5.55%)
Jul 22, 2022 0.8200 0.8724 0.8000 0.8149 164,690 -0.04(-4.79%)
Jul 21, 2022 0.8187 0.8699 0.8187 0.8559 209,789 -0.01(-0.95%)
Jul 20, 2022 0.7972 0.8750 0.7968 0.8641 623,477 +0.03(+4.12%)
Jul 19, 2022 0.7949 0.8350 0.7520 0.8299 732,336 +0.03(+3.34%)
Jul 18, 2022 0.7900 0.8248 0.7763 0.8031 322,465 +0.02(+3.01%)
Jul 15, 2022 0.7400 0.7799 0.7224 0.7796 341,922 +0.03(+4.36%)
Jul 14, 2022 0.7700 0.7850 0.7206 0.7470 674,265 -0.02(-2.99%)
Jul 13, 2022 0.7800 0.8000 0.7610 0.7700 598,621 -0.01(-1.85%)
Jul 12, 2022 0.8250 0.8250 0.7845 0.7845 366,933 -0.05(-5.48%)
Jul 11, 2022 0.8600 0.8776 0.8225 0.8300 400,359 -0.05(-5.42%)
Jul 08, 2022 0.8500 0.8900 0.8400 0.8776 671,673 +0.03(+3.00%)
Jul 07, 2022 0.8228 0.8950 0.8010 0.8520 1,248,192 +0.02(+1.83%)
Jul 06, 2022 0.8544 0.8750 0.7512 0.8367 1,753,374 -0.04(-4.38%)
Jul 05, 2022 0.9200 0.9330 0.8424 0.8750 910,662 -0.06(-6.27%)
Jul 01, 2022 0.9200 0.9439 0.9001 0.9335 441,928 -0.01(-0.61%)
Jun 30, 2022 0.9500 0.9550 0.8900 0.9392 547,208 -0.04(-4.05%)
Jun 29, 2022 0.9800 1.000 0.9305 0.9788 1,067,835 -0.01(-0.52%)
Jun 28, 2022 1.000 1.020 0.9803 0.9839 1,594,242 -0.01(-1.10%)
Jun 27, 2022 0.9200 1.020 0.9162 0.9948 1,938,093 +0.04(+4.06%)
Jun 24, 2022 0.9200 0.9900 0.8804 0.9560 1,664,405 +0.04(+3.91%)
Jun 23, 2022 0.9550 0.9690 0.7931 0.9200 2,801,680 -0.07(-6.81%)
Jun 22, 2022 0.9995 1.050 0.8911 0.9872 17,143,600 +0.27(+37.34%)
Jun 21, 2022 0.7046 0.7300 0.6900 0.7188 2,254,050 +0.04(+5.54%)
Jun 17, 2022 0.7308 0.7600 0.6811 0.6811 1,473,275 -0.08(-10.37%)
Jun 16, 2022 0.7000 0.7599 0.7000 0.7599 1,248,402 +0.02(+2.88%)
Jun 15, 2022 0.7017 0.7401 0.6770 0.7386 988,800 +0.05(+6.80%)
Jun 14, 2022 0.7371 0.7853 0.6750 0.6916 1,503,648 -0.04(-5.78%)
Jun 13, 2022 0.7500 0.7880 0.7160 0.7340 1,162,513 -0.08(-10.35%)
Jun 10, 2022 0.7799 0.8713 0.7700 0.8187 2,227,760 -0.07(-7.99%)
Jun 09, 2022 0.9250 0.9250 0.8600 0.8898 1,200,236 -0.04(-3.81%)
Jun 08, 2022 0.8896 0.9490 0.8355 0.9250 3,347,754 +0.05(+6.08%)
Jun 07, 2022 0.8301 0.8799 0.8301 0.8720 1,663,761 +0.04(+5.06%)
Jun 06, 2022 0.8900 0.8929 0.8017 0.8300 1,021,814 -0.02(-1.94%)
Jun 03, 2022 0.8000 0.8668 0.8000 0.8464 983,005 +0.02(+2.16%)
Jun 02, 2022 0.8100 0.8751 0.8000 0.8285 1,606,884 +0.02(+2.28%)
Jun 01, 2022 0.7700 0.8100 0.7653 0.8100 1,448,512 +0.05(+6.54%)
May 31, 2022 0.8100 0.8510 0.7501 0.7603 1,827,920 +0.00(+0.04%)
May 27, 2022 0.7000 0.7600 0.6700 0.7600 1,469,883 +0.07(+9.99%)
May 26, 2022 0.6000 0.7098 0.6017 0.6910 1,844,529 +0.08(+13.37%)
May 25, 2022 0.5900 0.6450 0.5800 0.6095 1,638,453 +0.04(+7.17%)
May 24, 2022 0.5750 0.5750 0.5501 0.5687 1,107,708 -0.02(-2.94%)
May 23, 2022 0.5800 0.6000 0.5701 0.5859 640,286 +0.00(+0.29%)
May 20, 2022 0.6100 0.6165 0.5501 0.5842 1,482,543 +0.01(+1.46%)
May 19, 2022 0.5700 0.6000 0.5561 0.5758 1,357,763 -0.00(-0.40%)
May 18, 2022 0.5700 0.6100 0.5510 0.5781 1,366,543 -0.01(-1.48%)
May 17, 2022 0.5750 0.5920 0.5410 0.5868 1,492,284 +0.03(+4.79%)
May 16, 2022 0.6100 0.6388 0.5012 0.5600 6,511,925 -0.05(-8.20%)
May 13, 2022 0.7200 0.7200 0.6100 0.6100 5,053,679 -0.04(-6.23%)
May 12, 2022 0.6900 0.7180 0.6500 0.6505 850,892 -0.05(-6.74%)
May 11, 2022 0.7300 0.7799 0.6900 0.6975 694,887 -0.03(-4.44%)
May 10, 2022 0.8010 0.8200 0.7000 0.7299 1,379,661 -0.07(-8.30%)
May 09, 2022 0.8800 0.8899 0.7900 0.7960 1,433,088 -0.10(-11.49%)
May 06, 2022 0.9100 0.9278 0.8501 0.8993 657,765 +0.01(+0.92%)
May 05, 2022 0.9200 0.9399 0.8700 0.8911 1,329,050 -0.02(-2.23%)
May 04, 2022 0.8700 0.9199 0.8550 0.9114 775,512 +0.05(+6.03%)
May 03, 2022 0.8000 0.8767 0.8000 0.8596 684,641 +0.03(+3.73%)
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.