Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
May 29, 2020 0.4900 0.4998 0.4301 0.4714 1,584,700 +0.00(+0.43%)
May 28, 2020 0.4259 0.5200 0.4150 0.4694 3,724,490 +0.05(+11.76%)
May 27, 2020 0.4000 0.4400 0.4000 0.4200 946,828 +0.02(+5.00%)
May 26, 2020 0.4000 0.4100 0.3900 0.4000 773,698 +0.01(+2.54%)
May 22, 2020 0.4105 0.4105 0.3900 0.3901 1,097,600 -0.02(-4.85%)
May 21, 2020 0.4100 0.4100 0.3900 0.4100 665,567 +0.00(+0.00%)
May 20, 2020 0.4300 0.4300 0.4000 0.4100 1,090,725 -0.02(-4.09%)
May 19, 2020 0.4201 0.4770 0.4144 0.4275 2,580,730 -0.01(-2.84%)
May 18, 2020 0.4500 0.4500 0.4200 0.4400 786,713 +0.02(+5.04%)
May 15, 2020 0.4035 0.4271 0.4000 0.4189 556,000 -0.01(-2.58%)
May 14, 2020 0.4100 0.4400 0.4000 0.4300 970,147 -0.01(-2.36%)
May 13, 2020 0.4800 0.4909 0.4001 0.4404 1,567,028 +0.00(+0.09%)
May 12, 2020 0.4300 0.4600 0.4200 0.4400 2,455,171 +0.05(+12.16%)
May 11, 2020 0.3854 0.4195 0.3500 0.3923 2,005,928 -0.04(-8.75%)
May 08, 2020 0.4210 0.4300 0.4003 0.4299 1,357,400 -0.00(-0.02%)
May 07, 2020 0.4300 0.4500 0.4100 0.4300 779,336 +0.00(+0.51%)
May 06, 2020 0.4500 0.4690 0.4250 0.4278 674,425 -0.00(-0.53%)
May 05, 2020 0.4500 0.4624 0.4241 0.4301 954,039 -0.02(-4.82%)
May 04, 2020 0.4600 0.4600 0.4200 0.4519 614,274 -0.00(-0.64%)
May 01, 2020 0.4476 0.4560 0.4213 0.4548 767,900 -0.01(-1.49%)
Apr 30, 2020 0.4700 0.4720 0.4445 0.4617 1,007,078 -0.01(-1.77%)
Apr 29, 2020 0.4600 0.4800 0.4400 0.4700 1,150,203 +0.00(+0.00%)
Apr 28, 2020 0.4800 0.4800 0.4410 0.4700 936,912 +0.00(+0.51%)
Apr 27, 2020 0.4651 0.4700 0.4400 0.4676 731,745 +0.00(+0.56%)
Apr 24, 2020 0.5000 0.5200 0.4501 0.4650 1,774,100 +0.00(+0.87%)
Apr 23, 2020 0.4600 0.5000 0.4359 0.4610 1,914,129 +0.03(+7.21%)
Apr 22, 2020 0.4933 0.5000 0.4031 0.4300 1,067,616 -0.03(-6.52%)
Apr 21, 2020 0.3960 0.5799 0.3960 0.4600 2,621,358 +0.07(+17.95%)
Apr 20, 2020 0.4500 0.4500 0.3800 0.3900 1,335,139 -0.06(-13.33%)
Apr 17, 2020 0.4675 0.4800 0.4267 0.4500 1,092,600 +0.00(+0.00%)
Apr 16, 2020 0.4600 0.5100 0.4200 0.4500 1,239,180 -0.07(-13.46%)
Apr 15, 2020 0.5100 0.5400 0.4500 0.5200 1,894,576 -0.06(-10.34%)
Apr 14, 2020 0.6500 0.6500 0.5500 0.5800 3,029,813 -0.07(-10.77%)
Apr 13, 2020 0.6500 0.7400 0.5900 0.6500 7,697,197 +0.13(+24.98%)
Apr 09, 2020 0.9900 1.298 0.5000 0.5201 33,237,500 +0.25(+90.44%)
Apr 08, 2020 0.2800 0.2800 0.2500 0.2731 1,194,150 +0.02(+9.24%)
Apr 07, 2020 0.2800 0.2800 0.2500 0.2500 220,517 -0.02(-7.41%)
Apr 06, 2020 0.2600 0.2700 0.2500 0.2700 208,427 +0.02(+8.26%)
Apr 03, 2020 0.3045 0.3500 0.2487 0.2494 342,700 -0.04(-13.40%)
Apr 02, 2020 0.3602 0.4800 0.2601 0.2880 426,403 +0.03(+10.77%)
Apr 01, 2020 0.3200 0.3200 0.2600 0.2600 65,688 -0.04(-13.33%)
Mar 31, 2020 0.3175 0.3260 0.2651 0.3000 65,625 +0.00(+0.00%)
Mar 30, 2020 0.3400 0.3500 0.2600 0.3000 151,358 -0.03(-7.83%)
Mar 27, 2020 0.3800 0.3800 0.3254 0.3255 120,600 -0.05(-14.12%)
Mar 26, 2020 0.3700 0.3879 0.3502 0.3790 69,159 -0.00(-0.26%)
Mar 25, 2020 0.4100 0.4229 0.3700 0.3800 109,252 -0.03(-7.32%)
Mar 24, 2020 0.3800 0.5500 0.3800 0.4100 119,676 +0.05(+13.79%)
Mar 23, 2020 0.3885 0.4800 0.3516 0.3603 52,838 -0.01(-2.62%)
Mar 20, 2020 0.4305 0.4877 0.3700 0.3700 96,500 -0.04(-9.76%)
Mar 19, 2020 0.3000 0.4500 0.3000 0.4100 116,679 +0.14(+51.85%)
Mar 18, 2020 0.5400 0.5400 0.2500 0.2700 135,532 -0.29(-51.63%)
Mar 17, 2020 0.3951 0.5582 0.3651 0.5582 99,104 +0.17(+44.05%)
Mar 16, 2020 0.4510 0.4510 0.3754 0.3875 56,851 -0.06(-14.08%)
Mar 13, 2020 0.5200 0.5900 0.3008 0.4510 159,800 -0.06(-12.43%)
Mar 12, 2020 0.6000 0.6762 0.4600 0.5150 70,082 -0.09(-15.50%)
Mar 11, 2020 0.6018 0.6262 0.5800 0.6095 87,329 +0.04(+6.33%)
Mar 10, 2020 0.8005 0.8005 0.5320 0.5732 151,860 -0.25(-30.11%)
Mar 09, 2020 0.9749 1.000 0.8000 0.8201 101,780 -0.27(-24.76%)
Mar 06, 2020 1.070 1.090 1.040 1.090 25,000 +0.01(+0.93%)
Mar 05, 2020 1.260 1.260 1.060 1.080 25,613 -0.21(-16.28%)
Mar 04, 2020 0.9790 1.350 0.9790 1.290 39,436 +0.22(+20.56%)
Mar 03, 2020 1.080 1.140 1.050 1.070 34,146 -0.04(-3.60%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.