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 (%)
Aug 31, 2021 0.8310 0.8346 0.8035 0.8188 779,623 -0.01(-1.05%)
Aug 30, 2021 0.7808 0.8475 0.7631 0.8275 1,974,464 +0.06(+7.55%)
Aug 27, 2021 0.7497 0.7750 0.7456 0.7694 1,243,344 +0.02(+2.57%)
Aug 26, 2021 0.7600 0.7690 0.7400 0.7501 816,288 -0.01(-1.30%)
Aug 25, 2021 0.7800 0.8000 0.7501 0.7600 1,500,554 -0.03(-3.89%)
Aug 24, 2021 0.7637 0.7990 0.7523 0.7908 973,235 +0.04(+5.29%)
Aug 23, 2021 0.7100 0.7763 0.7144 0.7511 684,810 +0.04(+4.99%)
Aug 20, 2021 0.7100 0.7195 0.7013 0.7154 601,890 +0.01(+1.60%)
Aug 19, 2021 0.7300 0.7275 0.6950 0.7041 811,331 -0.03(-4.53%)
Aug 18, 2021 0.7476 0.7500 0.7150 0.7375 684,773 +0.01(+1.40%)
Aug 17, 2021 0.7840 0.7980 0.7110 0.7273 1,190,030 -0.04(-4.93%)
Aug 16, 2021 0.8100 0.8233 0.7600 0.7650 1,085,535 -0.06(-6.97%)
Aug 13, 2021 0.8443 0.8798 0.8109 0.8223 1,076,450 -0.05(-5.36%)
Aug 12, 2021 0.8900 0.9069 0.8400 0.8689 1,754,606 -0.07(-7.22%)
Aug 11, 2021 0.9200 0.9551 0.9018 0.9365 1,078,925 -0.02(-1.94%)
Aug 10, 2021 0.9500 0.9659 0.9220 0.9550 1,172,206 -0.00(-0.42%)
Aug 09, 2021 0.9300 0.9900 0.9101 0.9590 1,445,882 +0.04(+4.59%)
Aug 06, 2021 0.9200 0.9450 0.9100 0.9169 728,535 -0.01(-1.40%)
Aug 05, 2021 0.9096 0.9770 0.8960 0.9299 1,450,173 +0.04(+4.31%)
Aug 04, 2021 0.9310 0.9400 0.8800 0.8915 901,424 -0.04(-4.08%)
Aug 03, 2021 0.9700 0.9790 0.9033 0.9294 1,372,321 -0.04(-4.32%)
Aug 02, 2021 1.000 1.005 0.9651 0.9714 586,663 +0.01(+0.74%)
Jul 30, 2021 0.9800 0.9999 0.9643 0.9643 410,813 -0.04(-3.56%)
Jul 29, 2021 0.9800 1.010 0.9700 0.9999 909,352 +0.00(+0.01%)
Jul 28, 2021 0.9849 1.060 0.9512 0.9998 3,680,460 +0.08(+9.27%)
Jul 27, 2021 0.9600 0.9604 0.9101 0.9150 3,745,538 -0.05(-4.73%)
Jul 26, 2021 0.9500 0.9850 0.9500 0.9604 599,468 +0.02(+1.79%)
Jul 23, 2021 1.002 1.010 0.9400 0.9435 687,593 -0.05(-5.41%)
Jul 22, 2021 1.020 1.031 0.9630 0.9975 739,900 -0.03(-3.16%)
Jul 21, 2021 0.9700 1.040 0.9700 1.030 904,484 +0.06(+5.65%)
Jul 20, 2021 0.9800 0.9800 0.9303 0.9749 820,336 +0.02(+1.70%)
Jul 19, 2021 0.9500 0.9689 0.9102 0.9586 1,595,843 -0.06(-6.02%)
Jul 16, 2021 1.100 1.100 1.020 1.020 804,766 -0.05(-4.67%)
Jul 15, 2021 1.100 1.145 1.030 1.070 1,373,856 -0.06(-5.31%)
Jul 14, 2021 1.120 1.190 1.090 1.130 4,331,088 +0.01(+0.89%)
Jul 13, 2021 1.100 1.125 1.050 1.120 2,032,219 +0.01(+0.90%)
Jul 12, 2021 1.120 1.130 1.090 1.110 855,010 -0.01(-0.89%)
Jul 09, 2021 1.140 1.165 1.110 1.120 1,343,836 -0.01(-0.88%)
Jul 08, 2021 1.030 1.160 1.020 1.130 2,725,050 +0.01(+0.89%)
Jul 07, 2021 1.050 1.140 1.020 1.120 4,896,552 +0.08(+7.69%)
Jul 06, 2021 1.060 1.070 1.000 1.040 1,817,258 -0.04(-3.70%)
Jul 02, 2021 1.100 1.110 1.040 1.080 1,785,528 -0.04(-3.57%)
Jul 01, 2021 1.090 1.180 1.040 1.120 8,847,221 +0.11(+10.89%)
Jun 30, 2021 0.9800 1.050 0.9350 1.010 4,888,272 +0.02(+2.34%)
Jun 29, 2021 1.030 1.040 0.9703 0.9869 1,740,017 -0.05(-5.11%)
Jun 28, 2021 1.080 1.090 1.010 1.040 2,372,420 -0.02(-1.89%)
Jun 25, 2021 1.030 1.070 1.000 1.060 3,979,044 +0.06(+6.01%)
Jun 24, 2021 0.9690 1.000 0.9536 0.9999 1,826,055 +0.03(+3.08%)
Jun 23, 2021 0.9600 0.9699 0.9200 0.9700 2,028,043 +0.04(+3.80%)
Jun 22, 2021 0.9676 1.010 0.9231 0.9345 2,195,545 -0.04(-3.66%)
Jun 21, 2021 0.8900 1.020 0.8710 0.9700 4,296,272 +0.10(+11.71%)
Jun 18, 2021 0.9000 0.9200 0.8683 0.8683 1,011,679 -0.03(-3.55%)
Jun 17, 2021 0.8943 0.9330 0.8800 0.9003 1,259,521 -0.01(-1.17%)
Jun 16, 2021 0.9328 0.9360 0.9000 0.9110 1,798,664 -0.02(-2.66%)
Jun 15, 2021 0.9700 0.9700 0.9300 0.9359 1,455,635 -0.01(-0.77%)
Jun 14, 2021 0.9300 1.010 0.9300 0.9432 3,030,552 +0.01(+1.27%)
Jun 11, 2021 1.000 1.010 0.9077 0.9314 3,558,329 -0.08(-7.78%)
Jun 10, 2021 1.020 1.030 1.000 1.010 1,247,281 -0.01(-0.98%)
Jun 09, 2021 1.000 1.050 0.9807 1.020 2,627,005 +0.00(+0.00%)
Jun 08, 2021 1.050 1.070 1.000 1.020 4,240,028 -0.03(-2.86%)
Jun 07, 2021 1.060 1.090 1.030 1.050 5,104,404 +0.01(+0.96%)
Jun 04, 2021 1.320 1.340 1.030 1.040 11,369,918 -0.35(-25.18%)
Jun 03, 2021 1.450 1.545 1.300 1.390 5,781,688 -0.08(-5.44%)
Jun 02, 2021 1.270 1.600 1.270 1.470 13,765,048 +0.22(+17.60%)
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.
 
 
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.