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 29, 2022 0.8300 0.8700 0.8200 0.8300 833,315 -0.00(-0.22%)
Apr 28, 2022 0.8600 0.8798 0.8200 0.8318 1,607,749 -0.03(-3.35%)
Apr 27, 2022 0.8450 0.8989 0.8450 0.8606 1,397,850 -0.04(-4.38%)
Apr 26, 2022 0.9000 0.9650 0.8800 0.9000 2,370,744 -0.01(-0.63%)
Apr 25, 2022 0.8400 0.9200 0.8350 0.9057 1,438,530 +0.02(+2.20%)
Apr 22, 2022 0.9300 0.9400 0.8600 0.8862 1,561,812 -0.05(-5.25%)
Apr 21, 2022 1.000 1.020 0.9146 0.9353 1,702,322 -0.06(-6.36%)
Apr 20, 2022 0.9800 1.010 0.9501 0.9988 1,227,040 +0.02(+1.69%)
Apr 19, 2022 1.000 1.020 0.9800 0.9822 1,289,973 -0.07(-6.46%)
Apr 18, 2022 1.080 1.080 0.9900 1.050 3,275,937 -0.01(-0.94%)
Apr 14, 2022 0.9600 1.100 0.9202 1.060 6,422,317 +0.09(+9.31%)
Apr 13, 2022 0.9800 1.020 0.9500 0.9697 1,355,388 -0.02(-1.55%)
Apr 12, 2022 0.9200 1.010 0.9120 0.9850 2,283,482 +0.07(+8.00%)
Apr 11, 2022 0.9500 0.9500 0.9100 0.9120 1,257,354 -0.04(-4.18%)
Apr 08, 2022 0.9800 0.9800 0.9290 0.9518 1,609,419 -0.02(-1.88%)
Apr 07, 2022 1.000 1.010 0.9500 0.9700 2,233,647 -0.03(-3.00%)
Apr 06, 2022 1.030 1.030 0.9586 1.000 2,505,839 -0.03(-2.91%)
Apr 05, 2022 1.050 1.070 1.000 1.030 2,677,031 -0.02(-1.90%)
Apr 04, 2022 1.080 1.100 1.040 1.050 3,492,657 -0.03(-2.78%)
Apr 01, 2022 1.090 1.110 1.050 1.080 2,756,409 -0.02(-1.82%)
Mar 31, 2022 1.090 1.170 1.090 1.100 4,068,811 -0.11(-9.09%)
Mar 30, 2022 1.150 1.220 1.120 1.210 4,942,389 +0.05(+4.31%)
Mar 29, 2022 1.070 1.190 1.060 1.160 4,055,073 +0.04(+3.57%)
Mar 28, 2022 1.160 1.200 1.110 1.120 4,559,149 -0.15(-11.81%)
Mar 25, 2022 1.120 1.270 1.115 1.270 6,153,752 +0.09(+7.63%)
Mar 24, 2022 1.270 1.330 1.180 1.180 6,035,921 -0.15(-11.28%)
Mar 23, 2022 1.260 1.350 1.240 1.330 9,480,122 +0.10(+8.13%)
Mar 22, 2022 1.170 1.250 1.100 1.230 10,596,487 +0.10(+8.85%)
Mar 21, 2022 1.070 1.180 1.050 1.130 7,830,641 +0.08(+7.62%)
Mar 18, 2022 1.090 1.110 1.020 1.050 6,273,031 -0.05(-4.55%)
Mar 17, 2022 1.030 1.140 1.030 1.100 11,490,076 +0.13(+13.11%)
Mar 16, 2022 1.020 1.079 0.9500 0.9725 8,681,890 -0.06(-5.58%)
Mar 15, 2022 1.040 1.120 0.9959 1.030 8,166,398 -0.07(-6.36%)
Mar 14, 2022 1.100 1.140 1.010 1.100 7,976,427 -0.05(-4.35%)
Mar 11, 2022 1.170 1.240 1.120 1.150 11,585,731 -0.11(-8.73%)
Mar 10, 2022 1.340 1.390 1.210 1.260 16,871,502 -0.02(-1.56%)
Mar 09, 2022 1.630 2.050 1.080 1.280 42,152,304 -0.47(-26.86%)
Mar 08, 2022 3.200 3.330 1.440 1.750 68,091,952 +0.00(+0.00%)
Mar 07, 2022 1.890 2.140 1.670 1.750 18,133,176 +0.03(+1.74%)
Mar 04, 2022 1.600 1.720 1.400 1.720 6,643,574 +0.14(+8.86%)
Mar 03, 2022 1.430 1.660 1.381 1.580 8,758,238 +0.19(+13.67%)
Mar 02, 2022 1.290 1.400 1.210 1.390 2,485,389 +0.11(+8.59%)
Mar 01, 2022 1.290 1.290 1.170 1.280 1,573,558 +0.02(+1.59%)
Feb 28, 2022 1.250 1.440 1.200 1.260 3,953,331 +0.01(+0.80%)
Feb 25, 2022 1.160 1.250 1.110 1.250 2,769,330 -0.05(-3.85%)
Feb 24, 2022 1.090 1.400 1.090 1.300 17,577,810 +0.35(+37.20%)
Feb 23, 2022 0.9000 1.020 0.9033 0.9475 1,443,701 +0.06(+6.60%)
Feb 22, 2022 0.8800 0.9242 0.8641 0.8888 559,562 +0.02(+2.86%)
Feb 18, 2022 0.8641 0 -0.08(-8.06%)
Feb 17, 2022 0.9400 1.060 0.8970 0.9399 1,296,808 +0.01(+0.69%)
Feb 16, 2022 0.9128 0.9500 0.9128 0.9335 264,369 +0.02(+2.55%)
Feb 15, 2022 0.8983 0.9194 0.8930 0.9103 188,305 +0.01(+1.60%)
Feb 14, 2022 0.9333 0.9600 0.8810 0.8960 534,951 -0.05(-5.18%)
Feb 11, 2022 0.9300 0.9899 0.9150 0.9449 774,977 +0.04(+3.89%)
Feb 10, 2022 0.8800 0.9496 0.8745 0.9095 519,838 +0.02(+2.31%)
Feb 09, 2022 0.8710 0.9300 0.8450 0.8890 581,015 +0.05(+5.41%)
Feb 08, 2022 0.8699 0.8721 0.8330 0.8434 295,131 +0.01(+1.61%)
Feb 07, 2022 0.8900 0.8900 0.8300 0.8300 360,963 -0.02(-2.81%)
Feb 04, 2022 0.8500 0.8798 0.8102 0.8540 369,101 +0.05(+6.09%)
Feb 03, 2022 0.9053 0.7901 0.8050 578,719 -0.06(-6.50%)
Feb 02, 2022 0.9891 0.9900 0.8503 0.8610 1,449,026 -0.23(-21.01%)
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.