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 (%)
May 29, 2020
0.4900
0.4998
0.4301
0.4714
1,584,700
+0.00(+0.43%)
May 28, 2020
0.4259
0.5200
0.4150
0.4694
3,724,490
+0.05(+11.76%)
May 27, 2020
0.4000
0.4400
0.4000
0.4200
946,828
+0.02(+5.00%)
May 26, 2020
0.4000
0.4100
0.3900
0.4000
773,698
+0.01(+2.54%)
May 22, 2020
0.4105
0.4105
0.3900
0.3901
1,097,600
-0.02(-4.85%)
May 21, 2020
0.4100
0.4100
0.3900
0.4100
665,567
+0.00(+0.00%)
May 20, 2020
0.4300
0.4300
0.4000
0.4100
1,090,725
-0.02(-4.09%)
May 19, 2020
0.4201
0.4770
0.4144
0.4275
2,580,730
-0.01(-2.84%)
May 18, 2020
0.4500
0.4500
0.4200
0.4400
786,713
+0.02(+5.04%)
May 15, 2020
0.4035
0.4271
0.4000
0.4189
556,000
-0.01(-2.58%)
May 14, 2020
0.4100
0.4400
0.4000
0.4300
970,147
-0.01(-2.36%)
May 13, 2020
0.4800
0.4909
0.4001
0.4404
1,567,028
+0.00(+0.09%)
May 12, 2020
0.4300
0.4600
0.4200
0.4400
2,455,171
+0.05(+12.16%)
May 11, 2020
0.3854
0.4195
0.3500
0.3923
2,005,928
-0.04(-8.75%)
May 08, 2020
0.4210
0.4300
0.4003
0.4299
1,357,400
-0.00(-0.02%)
May 07, 2020
0.4300
0.4500
0.4100
0.4300
779,336
+0.00(+0.51%)
May 06, 2020
0.4500
0.4690
0.4250
0.4278
674,425
-0.00(-0.53%)
May 05, 2020
0.4500
0.4624
0.4241
0.4301
954,039
-0.02(-4.82%)
May 04, 2020
0.4600
0.4600
0.4200
0.4519
614,274
-0.00(-0.64%)
May 01, 2020
0.4476
0.4560
0.4213
0.4548
767,900
-0.01(-1.49%)
Apr 30, 2020
0.4700
0.4720
0.4445
0.4617
1,007,078
-0.01(-1.77%)
Apr 29, 2020
0.4600
0.4800
0.4400
0.4700
1,150,203
+0.00(+0.00%)
Apr 28, 2020
0.4800
0.4800
0.4410
0.4700
936,912
+0.00(+0.51%)
Apr 27, 2020
0.4651
0.4700
0.4400
0.4676
731,745
+0.00(+0.56%)
Apr 24, 2020
0.5000
0.5200
0.4501
0.4650
1,774,100
+0.00(+0.87%)
Apr 23, 2020
0.4600
0.5000
0.4359
0.4610
1,914,129
+0.03(+7.21%)
Apr 22, 2020
0.4933
0.5000
0.4031
0.4300
1,067,616
-0.03(-6.52%)
Apr 21, 2020
0.3960
0.5799
0.3960
0.4600
2,621,358
+0.07(+17.95%)
Apr 20, 2020
0.4500
0.4500
0.3800
0.3900
1,335,139
-0.06(-13.33%)
Apr 17, 2020
0.4675
0.4800
0.4267
0.4500
1,092,600
+0.00(+0.00%)
Apr 16, 2020
0.4600
0.5100
0.4200
0.4500
1,239,180
-0.07(-13.46%)
Apr 15, 2020
0.5100
0.5400
0.4500
0.5200
1,894,576
-0.06(-10.34%)
Apr 14, 2020
0.6500
0.6500
0.5500
0.5800
3,029,813
-0.07(-10.77%)
Apr 13, 2020
0.6500
0.7400
0.5900
0.6500
7,697,197
+0.13(+24.98%)
Apr 09, 2020
0.9900
1.298
0.5000
0.5201
33,237,500
+0.25(+90.44%)
Apr 08, 2020
0.2800
0.2800
0.2500
0.2731
1,194,150
+0.02(+9.24%)
Apr 07, 2020
0.2800
0.2800
0.2500
0.2500
220,517
-0.02(-7.41%)
Apr 06, 2020
0.2600
0.2700
0.2500
0.2700
208,427
+0.02(+8.26%)
Apr 03, 2020
0.3045
0.3500
0.2487
0.2494
342,700
-0.04(-13.40%)
Apr 02, 2020
0.3602
0.4800
0.2601
0.2880
426,403
+0.03(+10.77%)
Apr 01, 2020
0.3200
0.3200
0.2600
0.2600
65,688
-0.04(-13.33%)
Mar 31, 2020
0.3175
0.3260
0.2651
0.3000
65,625
+0.00(+0.00%)
Mar 30, 2020
0.3400
0.3500
0.2600
0.3000
151,358
-0.03(-7.83%)
Mar 27, 2020
0.3800
0.3800
0.3254
0.3255
120,600
-0.05(-14.12%)
Mar 26, 2020
0.3700
0.3879
0.3502
0.3790
69,159
-0.00(-0.26%)
Mar 25, 2020
0.4100
0.4229
0.3700
0.3800
109,252
-0.03(-7.32%)
Mar 24, 2020
0.3800
0.5500
0.3800
0.4100
119,676
+0.05(+13.79%)
Mar 23, 2020
0.3885
0.4800
0.3516
0.3603
52,838
-0.01(-2.62%)
Mar 20, 2020
0.4305
0.4877
0.3700
0.3700
96,500
-0.04(-9.76%)
Mar 19, 2020
0.3000
0.4500
0.3000
0.4100
116,679
+0.14(+51.85%)
Mar 18, 2020
0.5400
0.5400
0.2500
0.2700
135,532
-0.29(-51.63%)
Mar 17, 2020
0.3951
0.5582
0.3651
0.5582
99,104
+0.17(+44.05%)
Mar 16, 2020
0.4510
0.4510
0.3754
0.3875
56,851
-0.06(-14.08%)
Mar 13, 2020
0.5200
0.5900
0.3008
0.4510
159,800
-0.06(-12.43%)
Mar 12, 2020
0.6000
0.6762
0.4600
0.5150
70,082
-0.09(-15.50%)
Mar 11, 2020
0.6018
0.6262
0.5800
0.6095
87,329
+0.04(+6.33%)
Mar 10, 2020
0.8005
0.8005
0.5320
0.5732
151,860
-0.25(-30.11%)
Mar 09, 2020
0.9749
1.000
0.8000
0.8201
101,780
-0.27(-24.76%)
Mar 06, 2020
1.070
1.090
1.040
1.090
25,000
+0.01(+0.93%)
Mar 05, 2020
1.260
1.260
1.060
1.080
25,613
-0.21(-16.28%)
Mar 04, 2020
0.9790
1.350
0.9790
1.290
39,436
+0.22(+20.56%)
Mar 03, 2020
1.080
1.140
1.050
1.070
34,146
-0.04(-3.60%)
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
.