USAC

USA Compression Partners Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
USA Compression Partners LP USAC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 10.18 04:00:00
Close Price Low Price High Price Open Price Previous Close
10.18
more quote information »

USAC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.6510.779.9210.19186,420-0.47-4.41%
1 Month11.1111.49999.9210.73194,822-0.93-8.37%
3 Months10.8813.109.6111.31242,611-0.70-6.43%
6 Months5.6014.604.629.88340,5804.5881.79%
1 Year17.3518.503.5211.66354,709-7.17-41.33%
3 Years16.5019.333.5214.38278,697-6.32-38.3%
5 Years13.7419.783.5214.48224,225-3.56-25.91%

USAC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2020 10.18 0.01 0.1% 10.17 10.30 9.97 144,668
Sep 28 2020 10.17 0.05 0.49% 10.37 10.5599 10.15 180,965
Sep 25 2020 10.12 -0.11 -1.08% 10.10 10.28 9.93 154,654
Sep 24 2020 10.23 0.03 0.29% 10.05 10.50 9.92 227,511
Sep 23 2020 10.20 -0.51 -4.76% 10.65 10.77 10.20 224,301
Sep 22 2020 10.71 -0.08 -0.74% 10.62 11.01 10.62 111,887
Sep 21 2020 10.79 -0.08 -0.74% 10.69 10.79 10.48 157,665
Sep 18 2020 10.87 -0.26 -2.34% 11.01 11.126 10.79 245,008
Sep 17 2020 11.13 0.06 0.54% 11.06 11.14 10.84 75,378
Sep 16 2020 11.07 -0.03 -0.27% 11.10 11.41 11.06 138,573
Sep 15 2020 11.10 -0.18 -1.6% 11.25 11.4999 11.03 145,303
Sep 14 2020 11.28 0.67 6.31% 10.82 11.45 10.7301 223,705
Sep 11 2020 10.61 0.10 0.95% 10.60 10.87 10.49 179,177
Sep 10 2020 10.51 -0.13 -1.22% 10.75 10.75 10.50 145,251
Sep 09 2020 10.64 -0.01 -0.09% 10.70 11.03 10.58 178,303
Sep 08 2020 10.65 -0.41 -3.71% 10.93 11.00 10.52 456,007
Sep 04 2020 11.06 -0.22 -1.95% 11.42 11.45 10.95 268,854
Sep 03 2020 11.28 0.28 2.55% 11.09 11.29 10.90 217,546
Sep 02 2020 11.00 -0.15 -1.35% 11.11 11.25 10.78 276,375
Sep 01 2020 11.15 0.11 1.0% 11.00 11.24 10.71 118,942
Aug 31 2020 11.04 -0.23 -2.04% 11.20 11.36 10.90 182,521
See More Historical Prices »


Your Recent History
NYSE
USAC
USA Compre..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.