Skip to main content
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 (%)
May 31, 2019 7.590 7.668 6.980 7.145 26,800 -0.16(-2.12%)
May 30, 2019 7.030 7.580 7.030 7.300 19,974 -0.13(-1.75%)
May 29, 2019 7.670 7.750 7.220 7.430 48,363 -0.26(-3.38%)
May 28, 2019 7.840 7.850 7.630 7.690 16,956 -0.11(-1.41%)
May 24, 2019 7.770 7.890 7.584 7.800 21,500 +0.11(+1.43%)
May 23, 2019 7.690 7.980 7.331 7.690 42,038 +0.07(+0.92%)
May 22, 2019 7.580 7.790 7.480 7.620 32,305 +0.09(+1.20%)
May 21, 2019 7.510 7.950 7.510 7.530 25,809 -0.10(-1.31%)
May 20, 2019 7.820 7.820 7.610 7.630 55,119 -0.19(-2.43%)
May 17, 2019 7.505 7.920 7.505 7.820 22,700 +0.13(+1.69%)
May 16, 2019 7.730 7.810 7.540 7.690 22,960 -0.01(-0.13%)
May 15, 2019 7.440 7.770 7.440 7.700 45,160 +0.27(+3.63%)
May 14, 2019 7.210 7.820 7.210 7.430 117,730 +0.21(+2.91%)
May 13, 2019 7.580 7.993 7.100 7.220 39,672 +0.12(+1.69%)
May 10, 2019 7.640 7.710 6.530 7.100 69,600 -0.24(-3.27%)
May 09, 2019 7.070 7.510 6.940 7.340 51,518 +0.22(+3.09%)
May 08, 2019 7.250 7.460 6.940 7.120 59,148 +0.13(+1.86%)
May 07, 2019 7.090 7.300 6.990 6.990 18,022 -0.19(-2.65%)
May 06, 2019 7.250 7.780 7.060 7.180 85,763 +0.06(+0.84%)
May 03, 2019 7.090 7.200 6.900 7.120 89,800 +0.02(+0.28%)
May 02, 2019 7.010 7.220 6.980 7.100 57,152 +0.08(+1.14%)
May 01, 2019 7.180 7.615 6.720 7.020 90,664 -0.17(-2.36%)
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%)
Feb 01, 2019 8.020 8.510 8.020 8.200 9,700 +0.20(+2.50%)
Jan 31, 2019 7.770 8.520 7.770 8.000 38,153 +0.31(+4.03%)
Jan 30, 2019 7.400 8.330 7.125 7.690 27,443 +0.30(+4.06%)
Jan 29, 2019 7.630 7.740 7.300 7.390 11,386 -0.19(-2.51%)
Jan 28, 2019 7.700 7.715 7.440 7.580 10,464 -0.10(-1.30%)
Jan 25, 2019 7.360 7.680 7.035 7.680 84,600 +0.40(+5.49%)
Jan 24, 2019 7.800 7.800 7.240 7.280 1,785 -0.52(-6.67%)
Jan 23, 2019 7.450 8.000 7.355 7.800 6,674 +0.30(+4.00%)
Jan 22, 2019 7.810 7.810 7.090 7.500 21,839 -0.35(-4.46%)
Jan 18, 2019 8.140 8.140 7.380 7.850 36,800 -0.29(-3.56%)
Jan 17, 2019 7.080 8.360 6.750 8.140 107,463 +1.02(+14.33%)
Jan 16, 2019 7.060 7.150 6.770 7.120 120,124 +0.07(+0.99%)
Jan 15, 2019 6.890 7.050 6.750 7.050 54,505 +0.17(+2.47%)
Jan 14, 2019 6.650 6.900 6.650 6.880 27,851 +0.26(+3.93%)
Jan 11, 2019 6.740 6.990 6.620 6.620 49,900 -0.12(-1.78%)
Jan 10, 2019 7.000 7.000 6.630 6.740 41,418 -0.28(-3.99%)
Jan 09, 2019 6.700 7.800 6.570 7.020 94,337 +0.32(+4.78%)
Jan 08, 2019 6.550 6.700 6.510 6.700 59,353 +0.09(+1.36%)
Jan 07, 2019 6.800 6.800 6.360 6.610 40,258 -0.18(-2.65%)
Jan 04, 2019 6.880 7.000 6.550 6.790 39,800 +0.05(+0.74%)
Jan 03, 2019 6.550 6.830 6.500 6.740 9,586 +0.13(+1.97%)
Jan 02, 2019 6.400 6.610 6.400 6.610 4,535 +0.11(+1.69%)
Dec 31, 2018 6.410 6.500 6.140 6.500 69,600 +0.05(+0.78%)
Dec 28, 2018 6.300 6.495 6.210 6.450 30,900 +0.05(+0.78%)
Dec 27, 2018 6.101 6.550 6.101 6.400 17,239 -0.10(-1.54%)
Dec 26, 2018 6.300 6.500 6.250 6.500 88,857 +0.10(+1.56%)
Dec 24, 2018 6.960 6.960 6.030 6.400 42,600 -0.56(-8.05%)
Dec 21, 2018 7.710 7.900 6.030 6.960 662,700 -0.75(-9.73%)
Dec 20, 2018 7.680 8.050 7.580 7.710 387,160 +0.00(+0.00%)
Dec 19, 2018 7.890 8.130 7.620 7.710 384,922 +0.01(+0.13%)
Dec 18, 2018 7.560 8.310 7.500 7.700 300,958 +0.16(+2.12%)
Dec 17, 2018 7.750 7.960 7.460 7.540 344,775 +0.08(+1.07%)
Dec 14, 2018 7.500 7.500 6.970 7.460 8,400 +0.18(+2.47%)
Dec 13, 2018 7.530 7.530 6.970 7.280 27,113 -0.22(-2.93%)
Dec 12, 2018 7.510 7.728 7.450 7.500 83,251 -0.10(-1.32%)
Dec 11, 2018 7.560 7.750 7.440 7.600 94,828 +0.25(+3.40%)
Dec 10, 2018 7.520 8.100 7.072 7.350 37,451 -0.14(-1.87%)
Dec 07, 2018 7.510 7.660 7.490 7.490 6,100 +0.02(+0.27%)
Dec 06, 2018 7.820 7.820 6.914 7.470 17,072 -0.13(-1.71%)
Dec 04, 2018 7.880 7.880 7.600 7.600 7,000 -0.40(-5.00%)
Dec 03, 2018 8.250 9.080 8.000 8.000 6,999 +0.10(+1.27%)
Nov 30, 2018 7.510 8.010 7.510 7.900 47,100 -0.01(-0.13%)
Nov 29, 2018 7.900 7.980 7.750 7.910 131,643 +0.01(+0.13%)
Nov 28, 2018 7.700 8.350 6.930 7.900 164,054 +0.01(+0.13%)
Nov 27, 2018 8.040 8.230 7.850 7.890 3,095 -0.11(-1.38%)
Nov 26, 2018 8.540 8.640 7.940 8.000 37,687 -0.48(-5.66%)
Nov 23, 2018 8.130 8.540 8.130 8.480 25,200 +0.41(+5.08%)
Nov 21, 2018 8.070 8.070 8.070 0 +0.03(+0.37%)
Nov 20, 2018 8.300 8.900 8.040 8.040 15,505 -0.37(-4.40%)
Nov 19, 2018 8.990 8.990 8.260 8.410 14,326 -0.01(-0.12%)
Nov 16, 2018 8.430 8.600 8.330 8.420 52,000 -0.26(-3.00%)
Nov 15, 2018 9.400 9.400 8.680 8.680 15,782 -0.02(-0.23%)
Nov 14, 2018 9.800 9.800 8.700 8.700 21,330 -1.00(-10.31%)
Nov 13, 2018 10.10 10.10 9.690 9.700 10,155 -0.30(-3.00%)
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.