Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA Compression Partners LP (NY: USAC )

24.09 +0.10 (+0.40%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 14, 2024 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 (%)
Mar 31, 2020 2.925 3.311 2.902 3.311 569,914 +0.41(+14.11%)
Mar 30, 2020 3.276 3.276 2.738 2.902 670,778 -0.40(-12.06%)
Mar 27, 2020 3.276 3.458 3.094 3.300 836,338 -0.04(-1.05%)
Mar 26, 2020 3.148 3.662 3.072 3.335 1,001,164 +0.31(+10.25%)
Mar 25, 2020 3.060 3.306 2.809 3.025 1,037,842 +0.17(+5.94%)
Mar 24, 2020 2.925 3.206 2.592 2.855 1,354,114 +0.25(+9.42%)
Mar 23, 2020 2.925 2.925 2.492 2.609 879,392 -0.40(-13.23%)
Mar 20, 2020 3.387 3.481 2.767 3.007 3,256,471 +0.08(+2.80%)
Mar 19, 2020 2.609 3.493 2.165 2.925 2,085,167 +0.76(+35.13%)
Mar 18, 2020 3.738 3.738 2.059 2.165 1,939,070 -1.57(-42.10%)
Mar 17, 2020 4.786 4.909 3.563 3.738 2,474,825 -0.68(-15.48%)
Mar 16, 2020 3.949 4.619 3.803 4.423 833,837 -0.66(-12.90%)
Mar 13, 2020 4.394 5.119 4.300 5.078 1,351,165 +1.03(+25.43%)
Mar 12, 2020 4.400 4.733 4.049 4.049 1,555,686 -0.82(-16.83%)
Mar 11, 2020 5.605 5.615 4.827 4.868 1,244,533 -0.78(-13.87%)
Mar 10, 2020 6.049 6.049 5.213 5.652 1,467,278 +0.01(+0.21%)
Mar 09, 2020 5.148 7.056 4.914 5.640 3,301,534 -1.61(-22.26%)
Mar 06, 2020 7.799 7.911 7.220 7.255 1,127,936 -0.64(-8.08%)
Mar 05, 2020 7.968 8.021 7.758 7.892 519,963 -0.16(-2.03%)
Mar 04, 2020 8.056 8.214 8.033 8.056 456,227 +0.08(+0.95%)
Mar 03, 2020 8.191 8.336 7.974 7.980 736,208 -0.18(-2.22%)
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.