USWS - U.S. Well Services, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20191.82001.91001.82001.83001.8300111,815
Oct 22, 20191.92002.11001.75001.82001.820066,200
Oct 21, 20191.97002.05001.96001.97001.970022,900
Oct 18, 20191.98002.03001.96001.96001.960052,500
Oct 17, 20191.99002.10001.97002.00002.000057,600
Oct 16, 20192.01002.12002.00002.00002.000059,700
Oct 15, 20191.97002.09001.97002.03002.030025,200
Oct 14, 20192.06002.14001.78002.02002.020036,100
Oct 11, 20192.03002.15002.03002.11002.110027,100
Oct 10, 20192.03002.07002.00002.01002.010027,000
Oct 09, 20192.00002.08002.00002.00002.000018,100
Oct 08, 20191.96002.05001.96002.00002.0000133,000
Oct 07, 20191.93002.04001.93002.00002.000034,700
Oct 04, 20192.01002.10001.94001.94001.940025,100
Oct 03, 20191.92002.03001.91002.00002.000054,300
Oct 02, 20191.82002.00001.82001.96001.9600103,200
Oct 01, 20192.14002.28001.84001.87001.8700141,700
Sep 30, 20192.19002.43002.13002.19002.190078,300
Sep 27, 20192.02002.29002.02002.19002.1900109,500
Sep 26, 20191.98002.10001.93002.04002.040072,600
Sep 25, 20191.99002.24001.98002.00002.0000108,700
Sep 24, 20192.24002.33001.98002.00002.000061,200
Sep 23, 20192.22002.37002.22002.25002.250061,800
Sep 20, 20192.20002.36002.11002.15002.1500269,400
Sep 19, 20192.23002.49002.15002.29002.2900165,900
Sep 18, 20192.39002.63002.22002.22002.2200113,300
Sep 17, 20192.79002.79002.46002.46002.460059,900
Sep 16, 20192.55002.83002.52002.83002.830063,800
Sep 13, 20192.81002.90002.47002.57002.5700107,100
Sep 12, 20193.00003.34002.83002.89002.890041,100
Sep 11, 20192.88003.18002.76003.01003.010030,000
Sep 10, 20192.80002.88002.69002.85002.850019,900
Sep 09, 20193.07003.15002.73002.80002.800052,900
Sep 06, 20192.88003.09002.88003.05003.050049,900
Sep 05, 20192.84002.99002.81002.88002.880070,400
Sep 04, 20192.91002.96002.75002.78002.7800144,700
Sep 03, 20193.01003.01002.78002.84002.8400110,800
Aug 30, 20193.18003.50002.93003.00003.000061,900
Aug 29, 20193.03003.66003.03003.06003.0600109,500
Aug 28, 20192.91003.06002.84002.98002.980024,100
Aug 27, 20193.10003.10002.77002.89002.890012,800
Aug 26, 20192.92003.56002.92003.04003.040065,000
Aug 23, 20193.01003.44002.86002.86002.860020,500
Aug 22, 20193.10003.10003.01003.03003.030026,400
Aug 21, 20193.12003.26003.04003.05003.050021,700
Aug 20, 20192.80003.20002.73003.05003.050048,400
Aug 19, 20192.66002.88002.55002.83002.830047,400
Aug 16, 20192.25002.64002.13002.57002.5700104,900
Aug 15, 20192.54002.54002.21002.23002.230048,400
Aug 14, 20192.32002.72002.21002.27002.270046,200
Aug 13, 20192.47002.67002.46002.48002.480035,400
Aug 12, 20192.47002.59002.32002.54002.540017,000
Aug 09, 20192.76002.77002.54002.56002.560050,800
Aug 08, 20192.35002.87002.35002.78002.780093,800
Aug 07, 20192.13002.51002.13002.45002.4500112,400
Aug 06, 20192.48002.53002.09002.24002.2400110,000
Aug 05, 20192.51002.57002.43002.47002.4700115,100
Aug 02, 20192.63002.73002.51002.59002.590087,800
Aug 01, 20193.03003.13002.39002.67002.6700166,800
Jul 31, 20193.09003.76003.04003.10003.1000259,500
Jul 30, 20193.28003.44002.95003.07003.0700246,200
Jul 29, 20193.43003.70003.28003.31003.310058,000
Jul 26, 20193.48003.70003.20003.47003.4700123,100
Jul 25, 20193.51003.87003.38003.46003.460060,700
Jul 24, 20193.21003.70003.21003.51003.510028,200
Jul 23, 20193.31003.55003.09003.24003.2400104,700
Jul 22, 20193.54003.55003.28003.35003.3500131,100
Jul 19, 20193.36003.61003.36003.50003.5000141,400
Jul 18, 20193.75004.00003.33003.46003.4600263,200
Jul 17, 20194.32004.58003.82003.86003.860064,500
Jul 16, 20194.59004.78004.28004.36004.360032,700
Jul 15, 20194.72004.97004.56004.64004.640018,500
Jul 12, 20194.92004.99004.69004.76004.760043,900
Jul 11, 20194.72004.92004.70004.83004.830049,700
Jul 10, 20195.16005.16004.55004.75004.750050,800
Jul 09, 20195.03005.24004.98005.08005.08007,900
Jul 08, 20194.99005.16004.68005.14005.140037,200
Jul 05, 20194.75005.21004.75005.17005.170013,900
Jul 03, 20194.76004.93004.76004.85004.85009,100
Jul 02, 20194.73004.89004.72004.78004.780031,700
Jul 01, 20194.74005.13004.74004.85004.8500133,400
Jun 28, 20194.74005.31004.74004.82004.82002,087,500
Jun 27, 20194.78005.05004.67004.85004.850093,500
Jun 26, 20195.89005.89004.72004.90004.900094,800
Jun 25, 20195.15005.36004.68004.86004.860036,600
Jun 24, 20195.52005.52005.00005.07005.070039,000
Jun 21, 20195.94006.10005.35005.53005.530078,600
Jun 20, 20196.04006.15005.85005.89005.890011,300
Jun 19, 20195.87006.11005.86005.88005.880013,700
Jun 18, 20195.84006.07005.84005.90005.900017,400
Jun 17, 20196.26006.26005.58005.63005.630022,800
Jun 14, 20196.89006.93006.07006.10006.100035,800
Jun 13, 20196.28006.95006.16006.95006.9500134,800
Jun 12, 20196.32006.65006.12006.29006.290082,600
Jun 11, 20196.33006.74006.01006.18006.180042,800
Jun 10, 20196.72007.01006.06006.25006.250072,500
Jun 07, 20196.76007.19006.75006.89006.890022,400
Jun 06, 20196.60007.06006.60006.71006.710046,700
Jun 05, 20197.50007.60006.75006.93006.930037,400
Jun 04, 20196.96007.24006.43007.10007.100029,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...