Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.2700 0.2800 0.2700 0.2700 390,920 +0.00(+0.00%)
Sep 29, 2020 0.2800 0.2900 0.2600 0.2700 563,089 -0.00(-1.68%)
Sep 28, 2020 0.2790 0.2790 0.2650 0.2746 221,228 -0.01(-1.93%)
Sep 25, 2020 0.2840 0.2840 0.2575 0.2800 406,900 +0.02(+6.87%)
Sep 24, 2020 0.2622 0.2701 0.2550 0.2620 455,193 -0.00(-0.38%)
Sep 23, 2020 0.2952 0.3000 0.2600 0.2630 525,745 -0.01(-2.59%)
Sep 22, 2020 0.2900 0.3100 0.2700 0.2700 550,079 -0.02(-7.25%)
Sep 21, 2020 0.2950 0.3120 0.2750 0.2911 651,122 -0.01(-2.67%)
Sep 18, 2020 0.3000 0.3550 0.2900 0.2991 2,211,200 +0.01(+3.49%)
Sep 17, 2020 0.2845 0.2900 0.2700 0.2890 385,406 +0.02(+7.04%)
Sep 16, 2020 0.2600 0.2900 0.2600 0.2700 685,031 +0.01(+1.89%)
Sep 15, 2020 0.2600 0.2700 0.2530 0.2650 381,151 -0.00(-1.27%)
Sep 14, 2020 0.2621 0.2698 0.2500 0.2684 417,448 +0.02(+7.53%)
Sep 11, 2020 0.3000 0.3000 0.2430 0.2496 1,224,200 -0.00(-0.16%)
Sep 10, 2020 0.2700 0.2700 0.2400 0.2500 328,488 -0.00(-1.03%)
Sep 09, 2020 0.2681 0.2681 0.2316 0.2526 464,227 -0.01(-2.85%)
Sep 08, 2020 0.2900 0.3100 0.2600 0.2600 443,015 -0.03(-8.84%)
Sep 04, 2020 0.3000 0.3188 0.2700 0.2852 1,121,500 -0.02(-5.03%)
Sep 03, 2020 0.2500 0.3200 0.2451 0.3003 1,496,299 +0.05(+17.95%)
Sep 02, 2020 0.2720 0.2750 0.2315 0.2546 1,141,651 -0.02(-5.70%)
Sep 01, 2020 0.2700 0.2800 0.2600 0.2700 344,086 -0.01(-3.57%)
Aug 31, 2020 0.3000 0.3100 0.2700 0.2800 617,696 -0.03(-9.68%)
Aug 28, 2020 0.3100 0.3138 0.2910 0.3100 319,200 +0.02(+6.57%)
Aug 27, 2020 0.2851 0.3005 0.2809 0.2909 404,754 +0.00(+0.31%)
Aug 26, 2020 0.3000 0.3056 0.2840 0.2900 717,594 -0.02(-6.45%)
Aug 25, 2020 0.3100 0.3200 0.3000 0.3100 882,610 -0.02(-4.76%)
Aug 24, 2020 0.3150 0.3500 0.3150 0.3255 516,255 -0.00(-1.36%)
Aug 21, 2020 0.3400 0.3580 0.3300 0.3300 526,100 -0.02(-5.71%)
Aug 20, 2020 0.3500 0.3600 0.3300 0.3500 666,096 +0.00(+0.00%)
Aug 19, 2020 0.3610 0.3690 0.3500 0.3500 351,662 +0.01(+3.06%)
Aug 18, 2020 0.4051 0.4126 0.3241 0.3396 1,816,529 -0.07(-17.17%)
Aug 17, 2020 0.4200 0.4300 0.4000 0.4100 250,229 -0.00(-0.85%)
Aug 14, 2020 0.4100 0.4270 0.4010 0.4135 411,300 -0.00(-0.36%)
Aug 13, 2020 0.4151 0.4299 0.4145 0.4150 157,453 -0.00(-1.10%)
Aug 12, 2020 0.4290 0.4349 0.4137 0.4196 230,405 -0.00(-0.94%)
Aug 11, 2020 0.4350 0.4400 0.4202 0.4236 403,318 -0.02(-3.73%)
Aug 10, 2020 0.4100 0.4400 0.4100 0.4400 312,896 +0.02(+3.75%)
Aug 07, 2020 0.4357 0.4400 0.4130 0.4241 248,700 +0.00(+0.83%)
Aug 06, 2020 0.4400 0.4500 0.4152 0.4206 556,551 -0.03(-6.53%)
Aug 05, 2020 0.4181 0.4760 0.4100 0.4500 1,105,310 +0.04(+9.76%)
Aug 04, 2020 0.4200 0.4300 0.3800 0.4100 591,730 -0.01(-2.38%)
Aug 03, 2020 0.4160 0.4200 0.3961 0.4200 456,785 +0.02(+6.03%)
Jul 31, 2020 0.4050 0.4197 0.3820 0.3961 625,900 -0.01(-3.37%)
Jul 30, 2020 0.4100 0.4200 0.4077 0.4099 264,827 -0.00(-1.13%)
Jul 29, 2020 0.4189 0.4300 0.4120 0.4146 314,877 -0.01(-2.08%)
Jul 28, 2020 0.4220 0.4299 0.4150 0.4234 327,836 +0.00(+0.09%)
Jul 27, 2020 0.4370 0.4400 0.4201 0.4230 335,155 -0.02(-4.88%)
Jul 24, 2020 0.4423 0.4768 0.4300 0.4447 327,000 +0.00(+1.07%)
Jul 23, 2020 0.4600 0.4600 0.4400 0.4400 467,793 -0.02(-3.34%)
Jul 22, 2020 0.4864 0.4900 0.4506 0.4552 882,056 +0.00(+0.26%)
Jul 21, 2020 0.4210 0.4700 0.4210 0.4540 1,361,724 +0.03(+7.99%)
Jul 20, 2020 0.4304 0.4330 0.4150 0.4204 272,727 -0.00(-0.57%)
Jul 17, 2020 0.4350 0.4450 0.4150 0.4228 225,700 -0.01(-2.80%)
Jul 16, 2020 0.4490 0.4490 0.4220 0.4350 290,205 -0.01(-2.82%)
Jul 15, 2020 0.4340 0.4493 0.4101 0.4476 406,560 +0.03(+6.57%)
Jul 14, 2020 0.4200 0.4300 0.4000 0.4200 411,766 +0.00(+0.00%)
Jul 13, 2020 0.4500 0.4500 0.4100 0.4200 581,672 -0.02(-4.33%)
Jul 10, 2020 0.4325 0.4500 0.4145 0.4390 375,000 +0.01(+2.09%)
Jul 09, 2020 0.4400 0.4600 0.4100 0.4300 570,950 -0.02(-4.44%)
Jul 08, 2020 0.4500 0.4600 0.4400 0.4500 423,786 +0.00(+0.00%)
Jul 07, 2020 0.4800 0.4800 0.4500 0.4500 594,704 -0.02(-4.94%)
Jul 06, 2020 0.5096 0.5100 0.4700 0.4734 499,341 -0.01(-2.57%)
Jul 02, 2020 0.4800 0.4999 0.4800 0.4859 612,000 +0.00(+0.70%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.