USWS Quote, Trading Chart, U.S. Well Services Inc.
Stock Information
Company Name: |
U.S. Well Services Inc. |
Stock Symbol: |
USWS |
Market: |
NASDAQ |
Website: |
uswellservices.com |
Get USWS Alerts
News, Short Squeeze, Breakout and More Instantly...
USWS Quote
Last: | $7.41 |
Change Percent: | 3.51% |
Open: | $7.15 |
Previous Close: | $7.41 |
High: | $7.58 |
Low: | $7.15 |
Volume: | 141,988 |
Last Trade Date Time: | 12/31/1969 07:00:00 pm |
Quotes are delayed by 15 to 20 minutes. |
USWS Chart
Last Twenty Trading Days
Date: | 2022-10-31 |
Open: | $7.15 |
Close: | $7.41 |
High: | $7.58 |
Low: | $7.15 |
Volume: | 141,988 |
Date: | 2022-10-28 |
Open: | $7.1 |
Close: | $7.22 |
High: | $7.25 |
Low: | $6.8 |
Volume: | 98,819 |
Date: | 2022-10-27 |
Open: | $7.27 |
Close: | $7.1 |
High: | $7.36 |
Low: | $6.98 |
Volume: | 70,695 |
Date: | 2022-10-26 |
Open: | $6.79 |
Close: | $7.11 |
High: | $7.4 |
Low: | $6.79 |
Volume: | 218,499 |
Date: | 2022-10-25 |
Open: | $6.98 |
Close: | $6.79 |
High: | $7.07 |
Low: | $6.77 |
Volume: | 100,562 |
Date: | 2022-10-24 |
Open: | $6.74 |
Close: | $6.96 |
High: | $7 |
Low: | $6.6514 |
Volume: | 115,197 |
Date: | 2022-10-21 |
Open: | $6.53 |
Close: | $6.82 |
High: | $6.84 |
Low: | $6.49 |
Volume: | 113,305 |
Date: | 2022-10-20 |
Open: | $6.65 |
Close: | $6.54 |
High: | $6.71 |
Low: | $6.49 |
Volume: | 54,141 |
Date: | 2022-10-19 |
Open: | $6.22 |
Close: | $6.54 |
High: | $6.56 |
Low: | $6.0361 |
Volume: | 164,052 |
Date: | 2022-10-18 |
Open: | $5.91 |
Close: | $6.12 |
High: | $6.23 |
Low: | $5.91 |
Volume: | 75,827 |
Date: | 2022-10-17 |
Open: | $5.75 |
Close: | $5.92 |
High: | $6.07 |
Low: | $5.75 |
Volume: | 35,515 |
Date: | 2022-10-14 |
Open: | $5.9 |
Close: | $5.68 |
High: | $6.07 |
Low: | $5.68 |
Volume: | 17,209 |
Date: | 2022-10-13 |
Open: | $5.58 |
Close: | $5.98 |
High: | $6.07 |
Low: | $5.45 |
Volume: | 46,905 |
Date: | 2022-10-12 |
Open: | $5.85 |
Close: | $5.64 |
High: | $5.85 |
Low: | $5.39 |
Volume: | 64,405 |
Date: | 2022-10-11 |
Open: | $5.92 |
Close: | $5.83 |
High: | $6 |
Low: | $5.63 |
Volume: | 59,538 |
Date: | 2022-10-10 |
Open: | $6.45 |
Close: | $6.06 |
High: | $6.59 |
Low: | $6 |
Volume: | 43,915 |
Date: | 2022-10-07 |
Open: | $6.4 |
Close: | $6.45 |
High: | $6.48 |
Low: | $6.1501 |
Volume: | 87,052 |
Date: | 2022-10-06 |
Open: | $6.25 |
Close: | $6.375 |
High: | $6.5 |
Low: | $6.23 |
Volume: | 67,993 |
Date: | 2022-10-05 |
Open: | $5.83 |
Close: | $6.31 |
High: | $6.32 |
Low: | $5.74 |
Volume: | 123,404 |
Date: | 2022-10-04 |
Open: | $5.51 |
Close: | $5.9 |
High: | $5.9 |
Low: | $5.3823 |
Volume: | 77,382 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.