Indicators

USA Compression Partners LP (NY: USAC )

23.93 +0.07 (+0.27%)

Streaming Delayed Price Updated: 2:19 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	23.40	23.49	22.16	22.41	777,344	-1.46(-6.10%)
Sep 28, 2023	21.68	24.80	21.61	23.87	1,775,505	+2.64(+12.43%)
Sep 27, 2023	21.03	21.30	20.74	21.23	143,183	+0.44(+2.12%)
Sep 26, 2023	21.01	21.16	20.69	20.79	92,308	-0.35(-1.64%)
Sep 25, 2023	21.19	21.17	20.92	21.14	209,237	+0.20(+0.94%)
Sep 22, 2023	21.01	21.61	20.86	20.94	412,169	+0.11(+0.54%)
Sep 21, 2023	21.31	21.35	20.78	20.83	75,606	-0.30(-1.42%)
Sep 20, 2023	20.92	21.38	20.90	21.13	107,965	+0.31(+1.49%)
Sep 19, 2023	20.99	21.14	20.63	20.82	55,542	-0.05(-0.23%)
Sep 18, 2023	20.84	21.17	20.84	20.86	83,336	+0.08(+0.36%)
Sep 15, 2023	21.26	21.26	20.57	20.79	313,358	-0.47(-2.21%)
Sep 14, 2023	21.24	21.43	21.14	21.26	82,683	+0.25(+1.21%)
Sep 13, 2023	21.29	21.33	21.01	21.01	60,954	-0.14(-0.67%)
Sep 12, 2023	20.86	21.37	20.86	21.15	124,279	+0.24(+1.17%)
Sep 11, 2023	20.73	21.09	20.55	20.90	167,748	+0.37(+1.78%)
Sep 08, 2023	20.67	20.94	20.49	20.54	114,304	-0.18(-0.86%)
Sep 07, 2023	20.39	20.83	20.31	20.71	175,880	+0.33(+1.61%)
Sep 06, 2023	20.48	20.55	20.29	20.39	76,971	-0.01(-0.05%)
Sep 05, 2023	20.38	20.59	20.29	20.40	133,346	+0.11(+0.56%)

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.