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 (%)
Apr 30, 2019
7.290
7.585
6.960
7.190
54,189
-0.08(-1.10%)
Apr 29, 2019
7.880
7.880
7.170
7.270
28,984
-0.63(-7.97%)
Apr 26, 2019
7.650
8.000
7.550
7.900
27,200
+0.25(+3.27%)
Apr 25, 2019
7.270
7.750
7.270
7.650
22,180
+0.35(+4.79%)
Apr 24, 2019
7.660
7.800
7.270
7.300
34,330
-0.37(-4.82%)
Apr 23, 2019
7.800
7.930
7.650
7.670
34,365
-0.13(-1.67%)
Apr 22, 2019
7.490
8.050
7.200
7.800
44,674
+0.30(+4.00%)
Apr 18, 2019
7.540
7.670
7.200
7.500
17,900
-0.01(-0.13%)
Apr 17, 2019
7.750
7.760
7.500
7.510
88,037
-0.19(-2.47%)
Apr 16, 2019
7.880
8.170
7.650
7.700
27,199
+0.08(+1.05%)
Apr 15, 2019
7.900
7.900
7.580
7.620
60,144
-0.28(-3.54%)
Apr 12, 2019
7.910
8.040
7.650
7.900
32,900
+0.05(+0.64%)
Apr 11, 2019
7.710
8.040
7.580
7.850
35,514
+0.15(+1.95%)
Apr 10, 2019
7.950
8.090
7.300
7.700
26,789
-0.26(-3.27%)
Apr 09, 2019
7.830
8.140
7.735
7.960
19,624
+0.12(+1.53%)
Apr 08, 2019
7.600
8.070
7.560
7.840
23,138
+0.23(+3.02%)
Apr 05, 2019
7.920
8.100
7.500
7.610
39,300
-0.31(-3.91%)
Apr 04, 2019
7.890
8.000
7.740
7.920
14,535
+0.03(+0.38%)
Apr 03, 2019
7.840
8.280
7.760
7.890
41,525
+0.13(+1.68%)
Apr 02, 2019
8.100
8.140
7.740
7.760
95,936
-0.34(-4.20%)
Apr 01, 2019
7.980
8.261
7.710
8.100
63,795
+0.12(+1.50%)
Mar 29, 2019
7.660
7.980
7.630
7.980
71,600
+0.36(+4.72%)
Mar 28, 2019
7.680
7.950
7.590
7.620
40,821
-0.11(-1.42%)
Mar 27, 2019
7.900
8.015
7.680
7.730
34,391
-0.18(-2.28%)
Mar 26, 2019
7.730
8.080
7.730
7.910
38,489
+0.20(+2.59%)
Mar 25, 2019
7.730
8.290
7.470
7.710
30,722
-0.03(-0.39%)
Mar 22, 2019
8.200
8.235
7.570
7.740
75,700
-0.54(-6.52%)
Mar 21, 2019
8.250
8.410
8.170
8.280
27,263
+0.03(+0.36%)
Mar 20, 2019
8.230
8.590
8.230
8.250
50,078
+0.03(+0.36%)
Mar 19, 2019
8.680
8.740
8.205
8.220
111,134
-0.46(-5.30%)
Mar 18, 2019
8.560
8.760
8.370
8.680
260,478
+0.24(+2.84%)
Mar 15, 2019
8.750
8.750
8.260
8.440
386,400
-0.47(-5.27%)
Mar 14, 2019
8.760
9.160
8.530
8.910
315,209
-0.05(-0.56%)
Mar 13, 2019
8.620
9.310
8.290
8.960
255,952
+0.52(+6.16%)
Mar 12, 2019
8.440
8.500
8.220
8.440
117,551
+0.04(+0.48%)
Mar 11, 2019
8.380
8.978
8.070
8.400
79,333
+0.01(+0.12%)
Mar 08, 2019
8.200
8.790
8.100
8.390
20,100
+0.06(+0.72%)
Mar 07, 2019
8.250
8.590
8.230
8.330
29,814
+0.06(+0.73%)
Mar 06, 2019
8.740
8.750
8.130
8.270
20,095
-0.56(-6.34%)
Mar 05, 2019
8.830
8.830
8.500
8.830
36,758
-0.02(-0.23%)
Mar 04, 2019
8.460
8.910
8.100
8.850
31,706
+0.65(+7.93%)
Mar 01, 2019
8.200
8.200
7.860
8.200
69,700
+0.15(+1.86%)
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%)
Dec 03, 2018
8.250
9.080
8.000
8.000
6,999
+0.10(+1.27%)
Nov 30, 2018
7.510
8.010
7.510
7.900
47,100
-0.01(-0.13%)
Nov 29, 2018
7.900
7.980
7.750
7.910
131,643
+0.01(+0.13%)
Nov 28, 2018
7.700
8.350
6.930
7.900
164,054
+0.01(+0.13%)
Nov 27, 2018
8.040
8.230
7.850
7.890
3,095
-0.11(-1.38%)
Nov 26, 2018
8.540
8.640
7.940
8.000
37,687
-0.48(-5.66%)
Nov 23, 2018
8.130
8.540
8.130
8.480
25,200
+0.41(+5.08%)
Nov 21, 2018
8.070
8.070
8.070
0
+0.03(+0.37%)
Nov 20, 2018
8.300
8.900
8.040
8.040
15,505
-0.37(-4.40%)
Nov 19, 2018
8.990
8.990
8.260
8.410
14,326
-0.01(-0.12%)
Nov 16, 2018
8.430
8.600
8.330
8.420
52,000
-0.26(-3.00%)
Nov 15, 2018
9.400
9.400
8.680
8.680
15,782
-0.02(-0.23%)
Nov 14, 2018
9.800
9.800
8.700
8.700
21,330
-1.00(-10.31%)
Nov 13, 2018
10.10
10.10
9.690
9.700
10,155
-0.30(-3.00%)
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
.