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%)
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
.