Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2019
7.750
8.050
7.720
8.050
20,220
+0.10(+1.26%)
Feb 27, 2019
7.840
8.410
7.770
7.950
15,639
+0.10(+1.27%)
Feb 26, 2019
7.790
8.150
7.770
7.850
19,075
-0.14(-1.75%)
Feb 25, 2019
7.880
8.230
7.850
7.990
22,631
+0.14(+1.78%)
Feb 22, 2019
7.860
8.090
7.790
7.850
36,000
+0.05(+0.64%)
Feb 21, 2019
7.930
8.300
7.670
7.800
56,328
-0.20(-2.50%)
Feb 20, 2019
8.060
8.510
7.680
8.000
51,502
+0.05(+0.63%)
Feb 19, 2019
8.000
8.400
7.940
7.950
18,253
+0.04(+0.51%)
Feb 15, 2019
7.500
8.250
7.460
7.910
61,800
-0.11(-1.37%)
Feb 14, 2019
8.240
9.018
8.020
8.020
77,295
-0.23(-2.79%)
Feb 13, 2019
8.490
8.790
8.040
8.250
62,358
+0.18(+2.23%)
Feb 12, 2019
8.110
8.340
7.957
8.070
20,478
-0.13(-1.59%)
Feb 11, 2019
8.240
8.340
7.690
8.200
30,767
+0.01(+0.12%)
Feb 08, 2019
7.990
8.450
7.840
8.190
20,600
+0.23(+2.89%)
Feb 07, 2019
8.160
8.190
7.920
7.960
31,125
-0.23(-2.81%)
Feb 06, 2019
8.010
8.310
8.010
8.190
23,677
+0.18(+2.25%)
Feb 05, 2019
8.170
8.250
7.945
8.010
80,900
-0.34(-4.07%)
Feb 04, 2019
8.240
9.060
8.240
8.350
61,240
+0.15(+1.83%)
Feb 01, 2019
8.020
8.510
8.020
8.200
9,700
+0.20(+2.50%)
Jan 31, 2019
7.770
8.520
7.770
8.000
38,153
+0.31(+4.03%)
Jan 30, 2019
7.400
8.330
7.125
7.690
27,443
+0.30(+4.06%)
Jan 29, 2019
7.630
7.740
7.300
7.390
11,386
-0.19(-2.51%)
Jan 28, 2019
7.700
7.715
7.440
7.580
10,464
-0.10(-1.30%)
Jan 25, 2019
7.360
7.680
7.035
7.680
84,600
+0.40(+5.49%)
Jan 24, 2019
7.800
7.800
7.240
7.280
1,785
-0.52(-6.67%)
Jan 23, 2019
7.450
8.000
7.355
7.800
6,674
+0.30(+4.00%)
Jan 22, 2019
7.810
7.810
7.090
7.500
21,839
-0.35(-4.46%)
Jan 18, 2019
8.140
8.140
7.380
7.850
36,800
-0.29(-3.56%)
Jan 17, 2019
7.080
8.360
6.750
8.140
107,463
+1.02(+14.33%)
Jan 16, 2019
7.060
7.150
6.770
7.120
120,124
+0.07(+0.99%)
Jan 15, 2019
6.890
7.050
6.750
7.050
54,505
+0.17(+2.47%)
Jan 14, 2019
6.650
6.900
6.650
6.880
27,851
+0.26(+3.93%)
Jan 11, 2019
6.740
6.990
6.620
6.620
49,900
-0.12(-1.78%)
Jan 10, 2019
7.000
7.000
6.630
6.740
41,418
-0.28(-3.99%)
Jan 09, 2019
6.700
7.800
6.570
7.020
94,337
+0.32(+4.78%)
Jan 08, 2019
6.550
6.700
6.510
6.700
59,353
+0.09(+1.36%)
Jan 07, 2019
6.800
6.800
6.360
6.610
40,258
-0.18(-2.65%)
Jan 04, 2019
6.880
7.000
6.550
6.790
39,800
+0.05(+0.74%)
Jan 03, 2019
6.550
6.830
6.500
6.740
9,586
+0.13(+1.97%)
Jan 02, 2019
6.400
6.610
6.400
6.610
4,535
+0.11(+1.69%)
Dec 31, 2018
6.410
6.500
6.140
6.500
69,600
+0.05(+0.78%)
Dec 28, 2018
6.300
6.495
6.210
6.450
30,900
+0.05(+0.78%)
Dec 27, 2018
6.101
6.550
6.101
6.400
17,239
-0.10(-1.54%)
Dec 26, 2018
6.300
6.500
6.250
6.500
88,857
+0.10(+1.56%)
Dec 24, 2018
6.960
6.960
6.030
6.400
42,600
-0.56(-8.05%)
Dec 21, 2018
7.710
7.900
6.030
6.960
662,700
-0.75(-9.73%)
Dec 20, 2018
7.680
8.050
7.580
7.710
387,160
+0.00(+0.00%)
Dec 19, 2018
7.890
8.130
7.620
7.710
384,922
+0.01(+0.13%)
Dec 18, 2018
7.560
8.310
7.500
7.700
300,958
+0.16(+2.12%)
Dec 17, 2018
7.750
7.960
7.460
7.540
344,775
+0.08(+1.07%)
Dec 14, 2018
7.500
7.500
6.970
7.460
8,400
+0.18(+2.47%)
Dec 13, 2018
7.530
7.530
6.970
7.280
27,113
-0.22(-2.93%)
Dec 12, 2018
7.510
7.728
7.450
7.500
83,251
-0.10(-1.32%)
Dec 11, 2018
7.560
7.750
7.440
7.600
94,828
+0.25(+3.40%)
Dec 10, 2018
7.520
8.100
7.072
7.350
37,451
-0.14(-1.87%)
Dec 07, 2018
7.510
7.660
7.490
7.490
6,100
+0.02(+0.27%)
Dec 06, 2018
7.820
7.820
6.914
7.470
17,072
-0.13(-1.71%)
Dec 04, 2018
7.880
7.880
7.600
7.600
7,000
-0.40(-5.00%)
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
.