USA Compression Partners LP

USAC
🏛️ usa →
24.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.98 17.50 16.86 17.45 0.6M
2021-12-30 16.56 17.10 16.53 16.97 0.4M
2021-12-29 16.00 16.58 16.00 16.52 0.3M
2021-12-28 15.81 16.12 15.81 16.11 0.3M
2021-12-27 15.46 15.84 15.33 15.81 0.2M
2021-12-23 15.10 15.60 15.10 15.50 0.1M
2021-12-22 14.92 15.05 14.80 14.98 0.1M
2021-12-21 14.88 15.00 14.81 14.92 0.1M
2021-12-20 14.53 14.86 14.21 14.79 0.2M
2021-12-17 14.75 14.99 14.61 14.67 0.1M
2021-12-16 15.20 15.23 14.78 14.88 0.2M
2021-12-15 14.88 15.12 14.54 15.07 0.2M
2021-12-14 14.82 15.17 14.76 14.81 0.1M
2021-12-13 15.35 15.35 14.71 14.90 0.4M
2021-12-10 15.54 15.68 15.32 15.38 0.1M
2021-12-09 15.29 15.54 15.15 15.46 0.1M
2021-12-08 15.22 15.43 15.11 15.29 0.1M
2021-12-07 15.07 15.33 14.99 15.09 0.2M
2021-12-06 15.10 15.42 14.85 14.85 0.4M
2021-12-03 15.20 15.24 14.69 14.96 0.2M
2021-12-02 14.58 15.34 14.58 15.05 0.2M
2021-12-01 14.81 15.13 14.57 14.58 0.2M
2021-11-30 14.99 15.23 14.54 14.69 0.4M
2021-11-29 15.36 15.40 15.00 15.01 0.2M
2021-11-26 15.18 15.47 14.98 15.38 0.1M
2021-11-24 15.58 15.69 15.47 15.59 0.1M
2021-11-23 15.36 15.69 15.34 15.54 0.1M
2021-11-22 15.04 15.39 15.04 15.24 0.2M
2021-11-19 15.14 15.38 15.05 15.09 0.3M
2021-11-18 15.00 15.37 14.97 15.31 0.3M
2021-11-17 15.10 15.18 14.65 15.11 0.6M
2021-11-16 15.10 15.27 15.02 15.11 0.3M
2021-11-15 15.50 15.61 14.78 15.45 1.1M
2021-11-12 15.86 15.94 15.71 15.80 0.1M
2021-11-11 15.93 15.93 15.74 15.85 0.1M
2021-11-10 15.99 16.00 15.75 15.79 0.1M
2021-11-09 15.85 16.12 15.66 16.06 0.3M
2021-11-08 16.15 16.35 15.98 16.08 0.2M
2021-11-05 16.18 16.35 16.00 16.12 0.3M
2021-11-04 16.11 16.18 15.70 16.03 0.2M
2021-11-03 16.63 16.69 16.00 16.02 0.3M
2021-11-02 15.89 16.52 15.78 16.52 0.3M
2021-11-01 15.97 16.42 15.97 16.20 0.3M
2021-10-29 16.32 16.32 15.89 15.89 0.3M
2021-10-27 16.22 16.30 15.63 15.91 0.4M
2021-10-26 16.60 16.69 16.21 16.24 0.4M
2021-10-25 16.81 16.98 16.57 16.59 0.2M
2021-10-22 17.00 17.06 16.47 16.95 0.4M
2021-10-21 17.79 17.80 17.36 17.55 0.6M
2021-10-20 17.66 17.79 17.58 17.74 0.9M
2021-10-19 17.82 17.83 17.60 17.64 0.4M
2021-10-18 17.78 17.82 17.50 17.67 0.5M
2021-10-15 17.50 17.80 17.41 17.53 0.4M
2021-10-14 17.33 17.40 17.13 17.35 0.1M
2021-10-13 17.10 17.30 16.90 17.24 0.1M
2021-10-12 17.22 17.38 17.15 17.18 0.1M
2021-10-11 17.15 17.30 17.03 17.24 0.3M
2021-10-08 16.83 17.06 16.83 16.94 0.2M
2021-10-07 16.85 16.92 16.75 16.78 0.2M
2021-10-06 16.50 16.94 16.27 16.75 0.2M
2021-10-05 16.70 16.94 16.65 16.78 0.3M
2021-10-04 16.68 16.78 16.53 16.69 0.2M
2021-10-01 16.58 16.70 16.39 16.53 0.1M
2021-09-30 16.19 16.57 16.04 16.57 0.2M
2021-09-29 16.25 16.32 16.15 16.19 0.1M
2021-09-28 16.10 16.32 16.09 16.20 0.2M
2021-09-27 15.81 16.20 15.81 16.10 0.2M
2021-09-24 15.85 16.00 15.77 15.78 0.1M
2021-09-23 15.84 16.12 15.63 15.97 0.1M
2021-09-22 15.58 15.89 15.46 15.57 0.1M
2021-09-21 15.31 15.49 15.20 15.46 0.1M
2021-09-20 15.32 15.32 15.04 15.10 0.2M
2021-09-17 15.64 15.80 15.51 15.55 0.1M
2021-09-16 15.57 15.81 15.51 15.72 0.1M
2021-09-15 15.45 15.57 15.38 15.56 0.1M
2021-09-14 15.45 15.45 15.28 15.34 0.1M
2021-09-13 15.40 15.45 15.30 15.33 0.1M
2021-09-10 15.37 15.43 15.25 15.30 0.1M
2021-09-09 15.15 15.48 14.95 15.24 0.1M
2021-09-08 15.17 15.45 15.08 15.13 0.1M
2021-09-07 15.30 15.41 15.17 15.17 0.1M
2021-09-03 15.49 15.55 15.25 15.32 0.1M
2021-09-02 15.26 15.53 15.21 15.49 0.1M
2021-09-01 15.29 15.30 15.12 15.20 0.1M
2021-08-31 15.01 15.23 15.00 15.16 0.1M
2021-08-30 15.15 15.16 15.00 15.01 0.1M
2021-08-27 14.90 15.25 14.89 15.10 0.2M
2021-08-26 15.20 15.20 14.81 14.81 0.1M
2021-08-25 15.00 15.19 14.91 15.10 0.1M
2021-08-24 14.96 15.04 14.80 14.87 0.1M
2021-08-23 14.60 14.97 14.60 14.67 0.2M
2021-08-20 14.31 14.65 14.06 14.51 0.3M
2021-08-19 14.75 14.77 14.20 14.65 0.7M
2021-08-18 15.20 15.26 14.83 14.83 0.3M
2021-08-17 15.12 15.30 15.12 15.15 0.1M
2021-08-16 15.41 15.46 15.15 15.26 0.1M
2021-08-13 15.43 15.60 15.36 15.40 0.1M
2021-08-12 15.60 15.64 15.40 15.50 0.1M
2021-08-11 15.81 15.90 15.59 15.67 0.1M
2021-08-10 15.64 15.80 15.62 15.70 0.1M
2021-08-09 15.83 15.83 15.50 15.64 0.2M
2021-08-06 15.87 16.08 15.70 15.84 0.3M
2021-08-05 15.36 15.93 15.36 15.69 0.2M
2021-08-04 15.45 15.85 15.21 15.49 0.2M
2021-08-03 15.32 15.40 15.09 15.36 0.2M
2021-08-02 15.15 15.63 15.15 15.41 0.3M
2021-07-30 15.50 15.50 15.26 15.27 0.3M
2021-07-29 15.54 15.58 15.32 15.50 0.2M
2021-07-28 15.51 15.60 15.25 15.40 0.2M
2021-07-27 15.85 15.85 15.42 15.46 0.3M
2021-07-26 15.79 16.19 15.79 15.98 0.1M
2021-07-23 16.12 16.27 15.68 15.82 0.4M
2021-07-22 17.00 17.01 16.47 16.74 0.6M
2021-07-21 16.86 17.23 16.73 16.80 0.8M
2021-07-20 16.84 16.84 16.53 16.65 0.5M
2021-07-19 16.45 16.65 16.03 16.58 0.4M
2021-07-16 16.63 16.90 16.41 16.53 0.2M
2021-07-15 16.79 16.85 16.43 16.60 0.2M
2021-07-14 16.75 16.82 16.60 16.81 0.2M
2021-07-13 16.82 16.93 16.60 16.63 0.3M
2021-07-12 16.80 16.94 16.69 16.78 0.2M
2021-07-09 16.53 16.86 16.53 16.80 0.1M
2021-07-08 16.48 16.60 16.35 16.51 0.3M
2021-07-07 16.60 16.74 16.42 16.49 0.1M
2021-07-06 16.76 16.78 16.32 16.59 0.2M
2021-07-02 16.78 16.78 16.65 16.75 0.1M
2021-07-01 16.68 16.79 16.53 16.72 0.1M
2021-06-30 16.45 16.67 16.25 16.48 0.1M
2021-06-29 16.18 16.49 16.18 16.39 0.1M
2021-06-28 16.45 16.49 15.95 16.18 0.2M
2021-06-25 16.40 16.66 16.33 16.38 0.2M
2021-06-24 16.45 16.50 16.33 16.43 0.2M
2021-06-23 16.55 16.69 16.40 16.40 0.1M
2021-06-22 16.56 16.74 16.37 16.50 0.2M
2021-06-21 16.13 16.52 16.13 16.51 0.2M
2021-06-18 16.09 16.37 15.91 15.99 0.2M
2021-06-17 16.32 16.40 15.76 16.04 0.3M
2021-06-16 16.18 16.39 16.08 16.22 0.2M
2021-06-15 16.03 16.20 15.83 16.15 0.3M
2021-06-14 15.76 16.09 15.75 15.94 0.2M
2021-06-11 15.89 15.92 15.75 15.76 0.2M
2021-06-10 15.94 15.96 15.71 15.73 0.2M
2021-06-09 15.88 15.99 15.75 15.78 0.2M
2021-06-08 15.94 15.95 15.75 15.88 0.1M
2021-06-07 15.78 15.94 15.70 15.87 0.2M
2021-06-04 15.59 15.74 15.46 15.63 0.1M
2021-06-03 15.45 15.94 15.37 15.59 0.3M
2021-06-02 16.00 16.07 15.44 15.44 0.5M
2021-06-01 15.79 16.00 15.64 16.00 0.3M
2021-05-28 15.60 15.64 15.36 15.43 0.1M
2021-05-27 15.54 15.75 15.54 15.58 0.1M
2021-05-26 15.38 15.62 15.35 15.55 0.2M
2021-05-25 15.66 15.72 15.28 15.29 0.2M
2021-05-24 15.94 15.94 15.54 15.60 0.2M
2021-05-21 15.89 15.93 15.70 15.79 0.1M
2021-05-20 15.49 15.77 15.18 15.70 0.2M
2021-05-19 15.22 15.54 15.10 15.36 0.2M
2021-05-18 15.70 15.90 15.48 15.52 0.2M
2021-05-17 15.13 15.75 15.11 15.75 0.4M
2021-05-14 15.00 15.43 14.97 15.21 0.4M
2021-05-13 14.89 15.00 14.65 14.93 0.3M
2021-05-12 15.23 15.45 14.73 14.73 0.5M
2021-05-11 14.80 15.26 14.65 15.20 0.4M
2021-05-10 15.54 15.70 15.00 15.01 0.3M
2021-05-07 15.27 15.50 15.05 15.38 0.2M
2021-05-06 14.88 15.21 14.75 15.21 0.2M
2021-05-05 15.06 15.12 14.68 14.86 0.4M
2021-05-04 15.07 15.27 15.03 15.12 0.1M
2021-05-03 14.76 15.34 14.76 15.23 0.3M
2021-04-30 15.06 15.15 14.60 14.65 0.3M
2021-04-29 15.41 15.41 15.15 15.20 0.2M
2021-04-28 15.05 15.35 15.05 15.20 0.3M
2021-04-27 15.16 15.25 14.89 15.10 0.3M
2021-04-26 15.13 15.50 15.13 15.25 0.4M
2021-04-23 15.55 15.62 15.04 15.22 0.5M
2021-04-22 16.06 16.20 15.81 16.09 0.7M
2021-04-21 16.00 16.10 15.82 16.04 0.4M
2021-04-20 16.02 16.15 15.61 15.95 0.3M
2021-04-19 16.26 16.31 15.71 15.77 0.5M
2021-04-16 15.73 16.28 15.73 16.01 0.4M
2021-04-15 15.82 15.88 15.35 15.87 0.3M
2021-04-14 15.20 15.69 15.20 15.27 0.2M
2021-04-13 15.10 15.34 15.00 15.20 0.1M
2021-04-12 15.37 15.49 15.06 15.25 0.2M
2021-04-09 15.46 15.59 15.29 15.50 0.2M
2021-04-08 15.34 15.46 15.04 15.39 0.1M
2021-04-07 15.00 15.38 15.00 15.33 0.1M
2021-04-06 14.80 15.20 14.80 15.14 0.2M
2021-04-05 14.19 15.15 13.84 14.72 0.6M
2021-04-01 15.28 16.50 14.11 14.32 1.6M
2021-03-31 15.35 15.48 15.20 15.31 0.1M
2021-03-30 15.26 15.40 15.21 15.27 0.0M
2021-03-29 15.30 15.39 15.05 15.29 0.1M
2021-03-26 15.27 15.57 15.07 15.20 0.1M
2021-03-25 15.08 15.37 14.70 15.37 0.2M
2021-03-24 14.85 15.21 14.85 14.99 0.1M
2021-03-23 14.94 15.07 14.50 14.63 0.2M
2021-03-22 15.19 15.26 14.87 15.22 0.2M
2021-03-19 14.97 15.41 14.75 15.09 0.2M
2021-03-18 15.43 15.47 14.82 14.88 0.2M
2021-03-17 15.21 15.62 15.18 15.34 0.1M
2021-03-16 15.73 15.73 14.87 15.28 0.4M
2021-03-15 15.54 15.97 15.50 15.76 0.3M
2021-03-12 15.35 15.80 15.24 15.69 0.2M
2021-03-11 15.18 15.72 15.01 15.39 0.2M
2021-03-10 14.63 15.15 14.59 15.09 0.3M
2021-03-09 14.59 14.84 14.35 14.44 0.2M
2021-03-08 14.66 14.76 14.37 14.47 0.2M
2021-03-05 14.44 14.79 14.07 14.55 0.3M
2021-03-04 14.25 14.73 14.17 14.30 0.2M
2021-03-03 14.19 14.66 14.19 14.30 0.2M
2021-03-02 14.20 14.33 13.85 14.14 0.4M
2021-03-01 14.56 14.68 14.00 14.01 0.4M
2021-02-26 14.50 14.97 13.98 13.98 1.3M
2021-02-25 15.10 15.14 14.51 14.54 0.5M
2021-02-24 14.45 15.15 14.45 14.94 0.6M
2021-02-23 14.40 14.66 14.03 14.35 0.2M
2021-02-22 14.17 14.98 14.17 14.49 0.3M
2021-02-19 14.18 14.43 14.07 14.16 0.2M
2021-02-18 14.45 14.53 13.94 14.21 0.3M
2021-02-17 14.61 14.62 13.85 14.45 0.4M
2021-02-16 15.00 15.40 14.70 15.03 0.2M
2021-02-12 14.60 15.19 14.60 15.07 0.1M
2021-02-11 14.76 14.94 14.50 14.77 0.2M
2021-02-10 14.77 15.30 14.50 15.01 0.1M
2021-02-09 14.75 14.88 14.47 14.77 0.1M
2021-02-08 15.00 15.23 14.76 14.78 0.2M
2021-02-05 14.35 14.95 14.24 14.95 0.3M
2021-02-04 13.84 14.20 13.61 14.16 0.2M
2021-02-03 13.84 13.99 13.50 13.76 0.1M
2021-02-02 13.75 14.00 13.61 13.69 0.1M
2021-02-01 13.29 13.73 13.23 13.59 0.1M
2021-01-29 13.15 13.42 13.10 13.28 0.2M
2021-01-28 13.01 13.40 12.95 13.17 0.2M
2021-01-27 13.30 13.49 12.75 12.93 0.4M
2021-01-26 13.79 14.14 13.42 13.48 0.2M
2021-01-25 15.05 15.14 13.24 13.92 0.9M
2021-01-22 15.43 15.59 15.13 15.30 0.3M
2021-01-21 16.21 16.38 15.67 16.15 0.6M
2021-01-20 16.43 16.45 15.90 16.15 0.5M
2021-01-19 15.97 16.45 15.80 16.25 0.5M
2021-01-15 15.33 15.75 15.15 15.73 0.4M
2021-01-14 15.10 15.38 15.10 15.35 0.3M
2021-01-13 14.99 15.38 14.76 15.09 0.2M
2021-01-12 14.69 15.20 14.64 14.89 0.3M
2021-01-11 13.70 14.68 13.70 14.64 0.2M
2021-01-08 14.02 14.07 13.77 13.98 0.1M
2021-01-07 13.97 14.20 13.72 13.98 0.2M
2021-01-06 13.51 14.08 13.51 13.86 0.3M
2021-01-05 13.25 13.87 13.25 13.49 0.3M
2021-01-04 13.69 13.70 13.18 13.25 0.2M