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 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
.