USA Compression Partners, LP Common Units Representing Limited Partner Interests (NY: USAC )

21.54 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	22.00	22.48	21.54	21.54	945,497	-0.69(-3.10%)
Dec 19, 2024	22.34	22.57	22.15	22.23	235,713	+0.10(+0.45%)
Dec 18, 2024	22.41	22.90	21.99	22.13	1,190,260	-0.28(-1.25%)
Dec 17, 2024	22.53	22.53	22.16	22.41	1,173,176	-0.21(-0.93%)
Dec 16, 2024	22.74	23.14	22.62	22.62	117,510	-0.20(-0.88%)
Dec 13, 2024	23.15	23.21	22.80	22.82	397,571	-0.33(-1.43%)
Dec 12, 2024	23.50	23.68	23.06	23.15	215,578	-0.39(-1.66%)
Dec 11, 2024	23.30	23.98	23.19	23.54	503,050	+0.60(+2.62%)
Dec 10, 2024	22.90	23.41	22.82	22.94	458,918	+0.12(+0.53%)
Dec 09, 2024	23.04	23.45	22.80	22.82	236,844	+0.09(+0.40%)
Dec 06, 2024	23.31	23.31	22.72	22.73	315,815	-0.48(-2.07%)
Dec 05, 2024	23.20	23.47	23.17	23.21	138,935	+0.02(+0.09%)
Dec 04, 2024	23.80	24.05	23.15	23.19	185,229	-0.75(-3.13%)
Dec 03, 2024	24.00	24.10	23.71	23.94	133,036	-0.02(-0.08%)
Dec 02, 2024	24.05	24.15	23.51	23.96	199,142	-0.03(-0.13%)
Nov 29, 2024	24.05	24.24	23.95	23.99	247,785	+0.06(+0.25%)
Nov 27, 2024	24.00	24.04	23.73	23.93	98,493	+0.08(+0.34%)
Nov 26, 2024	23.73	23.86	23.47	23.85	129,360	+0.15(+0.63%)
Nov 25, 2024	23.95	24.04	23.57	23.70	211,630	-0.02(-0.08%)
Nov 22, 2024	23.95	24.07	23.56	23.72	427,932	-0.13(-0.55%)
Nov 21, 2024	23.78	24.05	23.61	23.85	269,782	+0.24(+1.02%)
Nov 20, 2024	23.65	23.72	23.35	23.61	206,201	+0.00(+0.00%)
Nov 19, 2024	23.25	23.63	23.25	23.61	136,616	+0.21(+0.90%)
Nov 18, 2024	22.84	23.43	22.84	23.40	232,714	+0.55(+2.41%)
Nov 15, 2024	22.93	23.20	22.83	22.85	212,019	-0.10(-0.44%)
Nov 14, 2024	23.00	23.15	22.90	22.95	117,116	-0.09(-0.39%)
Nov 13, 2024	22.91	23.28	22.76	23.04	334,000	+0.06(+0.26%)
Nov 12, 2024	23.18	23.37	22.89	22.98	171,063	-0.28(-1.20%)
Nov 11, 2024	23.04	23.58	23.04	23.26	398,583	+0.21(+0.91%)
Nov 08, 2024	22.97	23.37	22.87	23.05	276,555	-0.07(-0.30%)
Nov 07, 2024	22.76	23.26	22.63	23.12	217,746	+0.05(+0.22%)
Nov 06, 2024	22.28	23.10	22.11	23.07	415,702	+1.38(+6.36%)
Nov 05, 2024	21.65	21.95	21.24	21.69	635,310	+0.02(+0.09%)
Nov 04, 2024	21.91	22.04	21.66	21.67	355,226	-0.18(-0.82%)
Nov 01, 2024	22.06	22.20	21.73	21.85	242,484	+0.04(+0.18%)
Oct 31, 2024	22.01	22.16	21.75	21.81	472,086	-0.44(-1.98%)
Oct 30, 2024	22.25	22.55	22.09	22.25	229,007	+0.02(+0.09%)
Oct 29, 2024	22.20	22.23	21.94	22.23	244,368	+0.11(+0.50%)
Oct 28, 2024	22.08	22.21	22.00	22.12	181,851	+0.04(+0.18%)
Oct 25, 2024	22.13	22.22	22.01	22.08	231,735	-0.01(-0.05%)
Oct 24, 2024	22.00	22.10	21.63	22.09	279,201	+0.14(+0.64%)
Oct 23, 2024	21.76	21.97	21.65	21.95	110,155	+0.21(+0.97%)
Oct 22, 2024	21.86	21.86	21.57	21.74	262,305	+0.00(+0.00%)
Oct 21, 2024	21.90	22.03	21.56	21.74	725,307	-0.06(-0.25%)
Oct 18, 2024	22.03	22.11	21.68	21.80	426,914	-0.20(-0.89%)
Oct 17, 2024	22.34	22.36	21.65	21.99	376,572	-0.23(-1.05%)
Oct 16, 2024	22.27	22.49	22.18	22.22	194,709	+0.01(+0.04%)
Oct 15, 2024	22.23	22.36	21.95	22.21	180,512	-0.20(-0.87%)
Oct 14, 2024	22.62	22.67	22.29	22.41	197,236	-0.11(-0.48%)
Oct 11, 2024	22.62	22.72	22.43	22.52	119,724	-0.07(-0.30%)
Oct 10, 2024	22.39	22.61	22.22	22.59	111,673	+0.31(+1.40%)
Oct 09, 2024	22.00	22.34	21.91	22.27	158,789	+0.27(+1.24%)
Oct 08, 2024	22.51	22.51	21.93	22.00	201,157	-0.51(-2.26%)
Oct 07, 2024	22.32	22.67	22.32	22.51	241,139	+0.04(+0.17%)
Oct 04, 2024	22.64	22.65	22.28	22.47	133,321	-0.03(-0.13%)
Oct 03, 2024	22.31	22.66	22.31	22.50	130,674	+0.10(+0.44%)
Oct 02, 2024	22.64	22.80	22.24	22.40	116,860	-0.23(-1.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.