Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U.S. Well Services Inc (NQ: USWS )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.9700 0.9894 0.9040 0.9169 5,092,700 -0.09(-9.22%)
Jan 28, 2021 0.9100 1.060 0.8700 1.010 15,779,516 +0.12(+13.22%)
Jan 27, 2021 0.8670 1.020 0.7830 0.8921 11,793,834 -0.13(-12.54%)
Jan 26, 2021 1.140 1.200 1.010 1.020 15,907,684 +0.05(+5.15%)
Jan 25, 2021 0.9000 1.020 0.7800 0.9700 33,912,184 +0.12(+14.66%)
Jan 22, 2021 0.6900 0.8600 0.6831 0.8460 19,806,300 +0.12(+16.05%)
Jan 21, 2021 0.6500 0.7599 0.6500 0.7290 13,753,664 +0.05(+7.21%)
Jan 20, 2021 0.6900 0.6900 0.6500 0.6800 2,833,638 -0.01(-1.45%)
Jan 19, 2021 0.6900 0.6900 0.6600 0.6900 4,264,828 -0.01(-1.15%)
Jan 15, 2021 0.6749 0.7400 0.6500 0.6980 7,174,200 +0.04(+5.76%)
Jan 14, 2021 0.6950 0.6950 0.6206 0.6600 9,280,702 -0.08(-10.81%)
Jan 13, 2021 0.7966 0.7998 0.6950 0.7400 13,097,285 -0.03(-4.28%)
Jan 12, 2021 0.9500 1.020 0.6920 0.7731 90,510,008 +0.25(+48.67%)
Jan 11, 2021 0.5900 0.6000 0.5100 0.5200 37,008,620 +0.03(+6.14%)
Jan 08, 2021 0.4800 0.5274 0.4660 0.4899 3,302,500 +0.03(+5.83%)
Jan 07, 2021 0.4750 0.4800 0.4410 0.4629 1,947,013 +0.01(+2.87%)
Jan 06, 2021 0.4300 0.4700 0.4300 0.4500 2,053,175 +0.00(+0.00%)
Jan 05, 2021 0.4200 0.4900 0.4100 0.4500 5,266,411 +0.06(+15.38%)
Jan 04, 2021 0.4100 0.4100 0.3800 0.3900 1,154,780 -0.02(-5.87%)
Dec 31, 2020 0.4143 0.4143 0.4143 587,957 +0.00(+0.61%)
Dec 30, 2020 0.4055 0.4250 0.4030 0.4118 587,957 +0.00(+0.44%)
Dec 29, 2020 0.4346 0.4349 0.4000 0.4100 597,837 -0.02(-4.65%)
Dec 28, 2020 0.4600 0.4600 0.4200 0.4300 792,430 -0.01(-2.27%)
Dec 24, 2020 0.4680 0.4898 0.4300 0.4400 1,003,700 -0.01(-1.15%)
Dec 23, 2020 0.4300 0.4520 0.4199 0.4451 525,062 +0.03(+5.98%)
Dec 22, 2020 0.4600 0.4700 0.4100 0.4200 1,373,834 -0.04(-8.54%)
Dec 21, 2020 0.4600 0.4686 0.4300 0.4592 739,127 -0.01(-2.30%)
Dec 18, 2020 0.4850 0.5000 0.4525 0.4700 609,500 -0.02(-4.08%)
Dec 17, 2020 0.5200 0.5200 0.4700 0.4900 1,221,879 -0.02(-3.92%)
Dec 16, 2020 0.5200 0.5200 0.5000 0.5100 1,418,880 +0.00(+0.00%)
Dec 15, 2020 0.5000 0.5300 0.4800 0.5100 1,777,983 +0.03(+6.25%)
Dec 14, 2020 0.4800 0.5100 0.4600 0.4800 1,719,691 +0.02(+3.43%)
Dec 11, 2020 0.4500 0.4750 0.4500 0.4641 754,100 +0.02(+3.62%)
Dec 10, 2020 0.4262 0.4542 0.4078 0.4479 541,129 +0.01(+1.82%)
Dec 09, 2020 0.4586 0.4600 0.4052 0.4399 637,512 -0.00(-0.48%)
Dec 08, 2020 0.4300 0.4700 0.4263 0.4420 648,301 +0.00(+0.52%)
Dec 07, 2020 0.4500 0.4500 0.4200 0.4397 544,717 -0.01(-1.37%)
Dec 04, 2020 0.4500 0.4500 0.4300 0.4458 664,800 +0.01(+1.32%)
Dec 03, 2020 0.4100 0.4600 0.4100 0.4400 986,062 +0.03(+6.15%)
Dec 02, 2020 0.3975 0.4400 0.3795 0.4145 784,580 +0.01(+3.62%)
Dec 01, 2020 0.4200 0.4200 0.3900 0.4000 705,528 -0.00(-1.01%)
Nov 30, 2020 0.4200 0.4201 0.4000 0.4041 671,069 -0.01(-1.44%)
Nov 27, 2020 0.4381 0.4584 0.3863 0.4100 1,469,400 -0.03(-6.44%)
Nov 25, 2020 0.4500 0.4600 0.4000 0.4382 1,415,800 -0.05(-10.57%)
Nov 24, 2020 0.4300 0.5300 0.4200 0.4900 6,426,400 +0.10(+25.64%)
Nov 23, 2020 0.3700 0.4100 0.3500 0.3900 941,116 +0.01(+2.93%)
Nov 20, 2020 0.3740 0.4100 0.3621 0.3789 1,018,200 +0.01(+2.41%)
Nov 19, 2020 0.3600 0.3700 0.3500 0.3700 578,295 +0.02(+5.17%)
Nov 18, 2020 0.3400 0.3789 0.3343 0.3518 1,195,181 +0.01(+3.29%)
Nov 17, 2020 0.3340 0.3429 0.3257 0.3406 328,355 +0.00(+0.92%)
Nov 16, 2020 0.3298 0.3411 0.3212 0.3375 470,657 +0.01(+2.52%)
Nov 13, 2020 0.3200 0.3300 0.3196 0.3292 412,500 +0.00(+1.48%)
Nov 12, 2020 0.3465 0.3465 0.3200 0.3244 367,266 -0.02(-5.06%)
Nov 11, 2020 0.3400 0.3489 0.3400 0.3417 216,762 +0.01(+2.00%)
Nov 10, 2020 0.3390 0.3395 0.3212 0.3350 629,829 -0.00(-0.12%)
Nov 09, 2020 0.3296 0.3500 0.3160 0.3354 2,105,945 +0.01(+3.90%)
Nov 06, 2020 0.3400 0.3450 0.3122 0.3228 2,157,100 -0.01(-2.18%)
Nov 05, 2020 0.3186 0.3423 0.3100 0.3300 1,538,254 +0.02(+5.97%)
Nov 04, 2020 0.3300 0.3400 0.3000 0.3114 574,899 -0.01(-2.69%)
Nov 03, 2020 0.3100 0.3300 0.3000 0.3200 456,076 +0.01(+2.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.