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 (%)
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%)
Aug 01, 2022 0.9300 0.9750 0.9200 0.9527 428,352 -0.02(-1.70%)
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%)
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.