U.S. Well Services Inc (NQ: USWS )

0.6601 +0.0001 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 0.6747 0.6797 0.6600 0.6601 481,914 +0.00(+0.02%)
Sep 20, 2021 0.6800 0.6861 0.6510 0.6600 1,128,390 -0.03(-3.86%)
Sep 17, 2021 0.7101 0.7101 0.6850 0.6865 1,100,459 -0.01(-2.03%)
Sep 16, 2021 0.7000 0.7116 0.6950 0.7007 640,442 -0.03(-3.62%)
Sep 15, 2021 0.7200 0.7499 0.7131 0.7270 1,413,074 +0.01(+0.97%)
Sep 14, 2021 0.7019 0.7399 0.7000 0.7200 1,224,974 +0.01(+1.57%)
Sep 13, 2021 0.6600 0.7133 0.6458 0.7089 3,134,513 -0.05(-6.55%)
Sep 10, 2021 0.7853 0.7946 0.7401 0.7586 2,737,127 -0.03(-3.60%)
Sep 09, 2021 0.7900 0.8117 0.7707 0.7869 1,001,017 -0.02(-2.59%)
Sep 08, 2021 0.8200 0.8263 0.7905 0.8078 1,161,498 -0.01(-1.56%)
Sep 07, 2021 0.8100 0.8449 0.8028 0.8206 2,053,664 -0.02(-2.19%)
Sep 03, 2021 0.8000 0.8699 0.7850 0.8390 4,112,587 +0.03(+3.91%)
Sep 02, 2021 0.8090 0.8199 0.7807 0.8074 1,660,483 +0.01(+0.72%)
Sep 01, 2021 0.8200 0.8282 0.8001 0.8016 534,135 -0.02(-2.10%)
Aug 31, 2021 0.8310 0.8346 0.8035 0.8188 779,623 -0.01(-1.05%)
Aug 30, 2021 0.7808 0.8475 0.7631 0.8275 1,974,464 +0.06(+7.55%)
Aug 27, 2021 0.7497 0.7750 0.7456 0.7694 1,243,344 +0.02(+2.57%)
Aug 26, 2021 0.7600 0.7690 0.7400 0.7501 816,288 -0.01(-1.30%)
Aug 25, 2021 0.7800 0.8000 0.7501 0.7600 1,500,554 -0.03(-3.89%)
Aug 24, 2021 0.7637 0.7990 0.7523 0.7908 973,235 +0.04(+5.29%)
Aug 23, 2021 0.7100 0.7763 0.7144 0.7511 684,810 +0.04(+4.99%)
Aug 20, 2021 0.7100 0.7195 0.7013 0.7154 601,890 +0.01(+1.60%)
Aug 19, 2021 0.7300 0.7275 0.6950 0.7041 811,331 -0.03(-4.53%)
Aug 18, 2021 0.7476 0.7500 0.7150 0.7375 684,773 +0.01(+1.40%)
Aug 17, 2021 0.7840 0.7980 0.7110 0.7273 1,190,030 -0.04(-4.93%)
Aug 16, 2021 0.8100 0.8233 0.7600 0.7650 1,085,535 -0.06(-6.97%)
Aug 13, 2021 0.8443 0.8798 0.8109 0.8223 1,076,450 -0.05(-5.36%)
Aug 12, 2021 0.8900 0.9069 0.8400 0.8689 1,754,606 -0.07(-7.22%)
Aug 11, 2021 0.9200 0.9551 0.9018 0.9365 1,078,925 -0.02(-1.94%)
Aug 10, 2021 0.9500 0.9659 0.9220 0.9550 1,172,206 -0.00(-0.42%)
Aug 09, 2021 0.9300 0.9900 0.9101 0.9590 1,445,882 +0.04(+4.59%)
Aug 06, 2021 0.9200 0.9450 0.9100 0.9169 728,535 -0.01(-1.40%)
Aug 05, 2021 0.9096 0.9770 0.8960 0.9299 1,450,173 +0.04(+4.31%)
Aug 04, 2021 0.9310 0.9400 0.8800 0.8915 901,424 -0.04(-4.08%)
Aug 03, 2021 0.9700 0.9790 0.9033 0.9294 1,372,321 -0.04(-4.32%)
Aug 02, 2021 1.000 1.005 0.9651 0.9714 586,663 +0.01(+0.74%)
Jul 30, 2021 0.9800 0.9999 0.9643 0.9643 410,813 -0.04(-3.56%)
Jul 29, 2021 0.9800 1.010 0.9700 0.9999 909,352 +0.00(+0.01%)
Jul 28, 2021 0.9849 1.060 0.9512 0.9998 3,680,460 +0.08(+9.27%)
Jul 27, 2021 0.9600 0.9604 0.9101 0.9150 3,745,538 -0.05(-4.73%)
Jul 26, 2021 0.9500 0.9850 0.9500 0.9604 599,468 +0.02(+1.79%)
Jul 23, 2021 1.002 1.010 0.9400 0.9435 687,593 -0.05(-5.41%)
Jul 22, 2021 1.020 1.031 0.9630 0.9975 739,900 -0.03(-3.16%)
Jul 21, 2021 0.9700 1.040 0.9700 1.030 904,484 +0.06(+5.65%)
Jul 20, 2021 0.9800 0.9800 0.9303 0.9749 820,336 +0.02(+1.70%)
Jul 19, 2021 0.9500 0.9689 0.9102 0.9586 1,595,843 -0.06(-6.02%)
Jul 16, 2021 1.100 1.100 1.020 1.020 804,766 -0.05(-4.67%)
Jul 15, 2021 1.100 1.145 1.030 1.070 1,373,856 -0.06(-5.31%)
Jul 14, 2021 1.120 1.190 1.090 1.130 4,331,088 +0.01(+0.89%)
Jul 13, 2021 1.100 1.125 1.050 1.120 2,032,219 +0.01(+0.90%)
Jul 12, 2021 1.120 1.130 1.090 1.110 855,010 -0.01(-0.89%)
Jul 09, 2021 1.140 1.165 1.110 1.120 1,343,836 -0.01(-0.88%)
Jul 08, 2021 1.030 1.160 1.020 1.130 2,725,050 +0.01(+0.89%)
Jul 07, 2021 1.050 1.140 1.020 1.120 4,896,552 +0.08(+7.69%)
Jul 06, 2021 1.060 1.070 1.000 1.040 1,817,258 -0.04(-3.70%)
Jul 02, 2021 1.100 1.110 1.040 1.080 1,785,528 -0.04(-3.57%)
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.