NASDAQ:USWS
Delisted
U.S. Well Services Inc Class A Stock Price (Quote)
$7.41
+0 (+0%)
At Close: Jan 30, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.41 | $7.41 | Monday, 30th Jan 2023 USWS stock ended at $7.41. During the day the stock fluctuated 0% from a day low at $7.41 to a day high of $7.41. |
90 days | $7.41 | $7.41 | |
52 weeks | $3.01 | $19.98 |
Date | Open | High | Low | Close | Volume |
Jun 24, 2022 | $5.52 | $5.94 | $5.28 | $5.74 | 277 400 |
Jun 23, 2022 | $5.73 | $5.81 | $4.76 | $5.52 | 467 113 |
Jun 22, 2022 | $6.00 | $6.30 | $5.35 | $5.92 | 2 870 587 |
Jun 21, 2022 | $4.23 | $4.38 | $4.14 | $4.31 | 435 332 |
Jun 17, 2022 | $4.38 | $4.56 | $4.09 | $4.09 | 245 545 |
Jun 16, 2022 | $4.20 | $4.56 | $4.20 | $4.56 | 208 525 |
Jun 15, 2022 | $4.21 | $4.44 | $4.06 | $4.43 | 164 838 |
Jun 14, 2022 | $4.42 | $4.71 | $4.05 | $4.15 | 251 338 |
Jun 13, 2022 | $4.47 | $4.73 | $4.30 | $4.40 | 194 015 |
Jun 10, 2022 | $4.68 | $5.23 | $4.62 | $4.91 | 371 293 |
Jun 09, 2022 | $5.55 | $5.55 | $5.16 | $5.34 | 204 730 |
Jun 08, 2022 | $5.34 | $5.69 | $5.01 | $5.55 | 560 193 |
Jun 07, 2022 | $4.98 | $5.28 | $4.98 | $5.23 | 277 813 |
Jun 06, 2022 | $5.34 | $5.36 | $4.81 | $4.98 | 172 239 |
Jun 03, 2022 | $4.80 | $5.20 | $4.80 | $5.08 | 163 834 |
Jun 02, 2022 | $4.86 | $5.25 | $4.80 | $4.97 | 267 837 |
Jun 01, 2022 | $4.62 | $4.86 | $4.59 | $4.86 | 241 471 |
May 31, 2022 | $4.86 | $5.11 | $4.50 | $4.56 | 304 911 |
May 27, 2022 | $4.20 | $4.56 | $4.02 | $4.56 | 244 980 |
May 26, 2022 | $3.61 | $4.26 | $3.61 | $4.15 | 308 027 |
May 25, 2022 | $3.54 | $3.87 | $3.48 | $3.66 | 273 563 |
May 24, 2022 | $3.45 | $3.45 | $3.30 | $3.41 | 191 158 |
May 23, 2022 | $3.51 | $3.60 | $3.42 | $3.52 | 106 944 |
May 20, 2022 | $3.66 | $3.70 | $3.30 | $3.51 | 252 504 |
May 19, 2022 | $3.42 | $3.60 | $3.34 | $3.45 | 226 385 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use USWS stock historical prices to predict future price movements?
Trend Analysis: Examine the USWS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the USWS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.