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
2022-12-30 19.77 19.93 19.43 19.53 0.1M
2022-12-29 19.31 20.08 19.31 19.70 0.1M
2022-12-28 19.18 19.46 19.04 19.31 0.2M
2022-12-27 19.21 19.51 19.11 19.44 0.1M
2022-12-23 18.96 19.42 18.91 19.33 0.1M
2022-12-22 19.39 19.39 18.64 18.90 0.2M
2022-12-21 18.95 19.55 18.80 19.31 0.2M
2022-12-20 18.77 19.30 18.73 18.88 0.2M
2022-12-19 18.93 19.32 18.70 18.91 0.2M
2022-12-16 19.50 19.81 18.73 18.73 2.1M
2022-12-15 19.54 19.95 19.50 19.67 0.4M
2022-12-14 19.71 20.00 19.43 19.72 0.4M
2022-12-13 19.50 20.40 19.44 19.68 0.5M
2022-12-12 18.78 19.50 18.57 19.49 0.4M
2022-12-09 18.17 19.00 18.17 18.74 0.3M
2022-12-08 18.26 18.27 18.01 18.09 0.0M
2022-12-07 18.18 18.20 17.95 18.08 0.1M
2022-12-06 18.43 18.48 18.01 18.10 0.2M
2022-12-05 18.72 18.82 18.21 18.37 0.2M
2022-12-02 18.23 18.99 18.22 18.69 0.1M
2022-12-01 18.52 18.65 18.30 18.38 0.1M
2022-11-30 18.62 18.62 18.12 18.37 0.2M
2022-11-29 18.19 18.67 18.19 18.62 0.1M
2022-11-28 18.20 18.37 18.00 18.19 0.1M
2022-11-25 18.50 18.65 18.34 18.41 0.0M
2022-11-23 18.36 18.56 18.26 18.48 0.0M
2022-11-22 18.38 18.60 18.22 18.54 0.1M
2022-11-21 18.13 18.41 17.80 18.25 0.1M
2022-11-18 18.35 18.47 18.10 18.36 0.1M
2022-11-17 18.43 18.57 18.20 18.44 0.1M
2022-11-16 18.20 18.67 18.20 18.61 0.1M
2022-11-15 18.38 18.48 18.10 18.39 0.1M
2022-11-14 18.21 18.50 18.10 18.23 0.1M
2022-11-11 18.14 18.50 18.09 18.21 0.1M
2022-11-10 18.08 18.49 18.08 18.38 0.1M
2022-11-09 18.55 18.58 17.85 18.05 0.1M
2022-11-08 18.22 18.72 18.09 18.62 0.1M
2022-11-07 18.41 18.65 18.30 18.32 0.1M
2022-11-04 18.22 18.47 18.03 18.27 0.1M
2022-11-03 17.60 18.07 17.27 17.99 0.2M
2022-11-02 18.16 18.35 17.70 17.78 0.1M
2022-11-01 18.16 18.28 17.70 18.11 0.1M
2022-10-31 17.84 18.28 17.83 18.09 0.2M
2022-10-28 18.00 18.09 17.80 17.97 0.1M
2022-10-27 17.97 18.21 17.95 17.97 0.1M
2022-10-26 17.88 18.33 17.78 17.80 0.2M
2022-10-25 18.02 18.15 17.74 17.94 0.1M
2022-10-24 17.95 18.26 17.87 18.20 0.2M
2022-10-21 18.02 18.22 17.70 17.95 0.2M
2022-10-20 18.75 18.81 18.43 18.55 0.3M
2022-10-19 18.61 18.88 18.40 18.71 0.2M
2022-10-18 18.25 18.61 18.09 18.61 0.2M
2022-10-17 18.04 18.40 18.01 18.23 0.2M
2022-10-14 18.06 18.06 17.44 17.73 0.1M
2022-10-13 17.16 18.03 17.14 17.95 0.2M
2022-10-12 17.46 17.48 17.09 17.37 0.1M
2022-10-11 17.83 17.93 17.33 17.46 0.1M
2022-10-10 18.19 18.49 17.76 17.84 0.1M
2022-10-07 18.25 18.55 18.12 18.20 0.1M
2022-10-06 18.04 18.54 17.90 18.37 0.1M
2022-10-05 17.80 18.40 17.80 18.03 0.2M
2022-10-04 17.97 18.42 17.92 18.07 0.3M
2022-10-03 17.73 17.97 17.51 17.70 0.1M
2022-09-30 17.13 17.57 17.06 17.40 0.1M
2022-09-29 17.35 17.35 16.76 17.12 0.1M
2022-09-28 16.48 17.45 16.34 17.36 0.1M
2022-09-27 16.46 16.81 16.19 16.19 0.1M
2022-09-26 16.60 16.69 15.87 16.24 0.2M
2022-09-23 16.90 16.90 16.30 16.69 0.3M
2022-09-22 17.63 17.77 16.78 17.00 0.4M
2022-09-21 17.83 18.04 17.42 17.48 0.2M
2022-09-20 18.18 18.20 17.71 17.78 0.1M
2022-09-19 17.70 18.21 17.60 18.21 0.1M
2022-09-16 18.10 18.20 17.70 17.78 0.1M
2022-09-15 18.16 18.31 17.83 18.04 0.1M
2022-09-14 18.07 18.52 18.07 18.41 0.0M
2022-09-13 18.36 18.45 18.00 18.04 0.1M
2022-09-12 18.49 18.57 18.21 18.49 0.1M
2022-09-09 17.99 18.38 17.92 18.25 0.1M
2022-09-08 18.06 18.17 17.84 17.90 0.0M
2022-09-07 17.78 18.08 17.52 18.03 0.1M
2022-09-06 18.19 18.42 17.71 17.88 0.0M
2022-09-02 17.84 18.14 17.78 17.98 0.0M
2022-09-01 17.85 17.94 17.49 17.59 0.1M
2022-08-31 17.85 18.33 17.72 18.06 0.1M
2022-08-30 18.55 18.55 17.85 17.89 0.2M
2022-08-29 18.47 18.69 18.41 18.55 0.1M
2022-08-26 18.77 18.82 18.48 18.62 0.1M
2022-08-25 18.65 18.91 18.48 18.77 0.1M
2022-08-24 18.63 18.77 18.47 18.64 0.0M
2022-08-23 18.46 18.75 18.40 18.71 0.1M
2022-08-22 18.37 18.37 18.06 18.25 0.1M
2022-08-19 18.47 18.58 18.32 18.40 0.1M
2022-08-18 18.29 18.58 18.20 18.51 0.1M
2022-08-17 18.20 18.35 17.91 18.19 0.1M
2022-08-16 17.98 18.25 17.98 18.25 0.1M
2022-08-15 17.56 18.00 17.31 17.93 0.1M
2022-08-12 17.66 17.88 17.60 17.81 0.1M
2022-08-11 17.72 18.03 17.61 17.69 0.1M
2022-08-10 18.01 18.10 17.71 17.71 0.1M
2022-08-09 17.90 18.04 17.80 18.00 0.1M
2022-08-08 17.55 18.22 17.55 17.94 0.1M
2022-08-05 17.65 18.16 17.51 17.72 0.2M
2022-08-04 17.51 17.70 17.07 17.70 0.2M
2022-08-03 17.74 17.74 17.39 17.51 0.1M
2022-08-02 17.74 17.79 17.31 17.69 0.1M
2022-08-01 17.50 17.65 17.07 17.59 0.1M
2022-07-29 17.55 17.76 17.47 17.72 0.1M
2022-07-28 17.49 17.49 17.09 17.43 0.1M
2022-07-27 17.16 17.50 17.02 17.45 0.1M
2022-07-26 16.85 17.10 16.42 17.03 0.1M
2022-07-25 16.61 16.98 16.56 16.85 0.1M
2022-07-22 16.93 17.12 16.42 16.54 0.2M
2022-07-21 17.54 17.55 17.04 17.55 0.2M
2022-07-20 17.71 17.76 17.06 17.40 0.4M
2022-07-19 17.85 18.04 17.65 17.71 0.2M
2022-07-18 17.94 17.98 17.66 17.75 0.2M
2022-07-15 17.88 17.90 17.42 17.53 0.1M
2022-07-14 17.20 17.29 16.75 17.27 0.1M
2022-07-13 17.06 17.46 17.06 17.31 0.1M
2022-07-12 16.59 17.29 16.59 17.16 0.1M
2022-07-11 17.36 17.55 16.82 17.14 0.1M
2022-07-08 17.69 17.69 17.31 17.36 0.0M
2022-07-07 16.90 17.55 16.90 17.39 0.1M
2022-07-06 16.71 16.94 16.20 16.84 0.1M
2022-07-05 17.01 17.19 16.15 16.70 0.2M
2022-07-01 16.80 17.28 16.51 17.25 0.1M
2022-06-30 16.64 17.15 16.54 16.72 0.1M
2022-06-29 17.35 17.38 16.50 16.81 0.3M
2022-06-28 17.33 17.66 17.00 17.27 0.2M
2022-06-27 16.56 17.09 16.47 17.03 0.3M
2022-06-24 15.58 16.55 15.40 16.37 0.2M
2022-06-23 16.23 16.23 15.26 15.54 0.2M
2022-06-22 15.77 16.19 15.43 16.13 0.2M
2022-06-21 15.28 16.16 15.18 16.12 0.3M
2022-06-17 15.50 15.85 14.90 14.97 0.4M
2022-06-16 16.59 16.65 15.12 15.28 0.5M
2022-06-15 17.33 17.79 15.72 16.65 1.0M
2022-06-14 18.01 18.08 17.20 17.33 0.2M
2022-06-13 19.00 19.02 17.83 17.91 0.4M
2022-06-10 19.48 19.84 19.25 19.75 0.1M
2022-06-09 19.65 19.87 19.49 19.80 0.1M
2022-06-08 19.59 19.94 19.40 19.79 0.1M
2022-06-07 18.94 19.70 18.93 19.70 0.2M
2022-06-06 18.82 18.96 18.61 18.89 0.1M
2022-06-03 18.79 18.87 18.61 18.66 0.1M
2022-06-02 18.71 18.85 18.60 18.82 0.1M
2022-06-01 18.48 18.74 18.25 18.71 0.1M
2022-05-31 18.32 18.49 18.16 18.36 0.1M
2022-05-27 17.81 18.44 17.81 18.19 0.1M
2022-05-26 17.75 18.17 17.75 17.91 0.1M
2022-05-25 17.70 18.04 17.70 17.85 0.1M
2022-05-24 17.59 17.85 17.40 17.78 0.1M
2022-05-23 17.50 17.72 17.46 17.59 0.1M
2022-05-20 17.55 17.61 17.26 17.41 0.0M
2022-05-19 17.25 17.56 17.08 17.39 0.1M
2022-05-18 17.99 18.13 17.38 17.55 0.1M
2022-05-17 18.04 18.12 17.80 17.99 0.1M
2022-05-16 17.62 18.05 17.58 17.76 0.1M
2022-05-13 17.18 17.61 17.17 17.60 0.1M
2022-05-12 17.05 17.41 16.83 17.19 0.2M
2022-05-11 16.84 17.58 16.79 17.19 0.1M
2022-05-10 17.20 17.29 16.66 16.73 0.2M
2022-05-09 17.50 17.61 16.77 16.90 0.3M
2022-05-06 17.64 17.89 17.44 17.63 0.2M
2022-05-05 18.15 18.15 17.17 17.53 0.2M
2022-05-04 17.30 18.11 17.16 18.03 0.2M
2022-05-03 17.12 17.29 16.85 16.99 0.1M
2022-05-02 17.58 17.64 16.86 17.18 0.3M
2022-04-29 18.12 18.16 17.62 17.72 0.1M
2022-04-28 17.84 18.12 17.51 18.03 0.1M
2022-04-27 17.25 17.92 17.25 17.70 0.1M
2022-04-26 18.05 18.13 17.13 17.25 0.4M
2022-04-25 18.52 18.52 17.54 18.05 0.3M
2022-04-22 19.03 19.17 18.33 18.70 0.5M
2022-04-21 19.98 20.05 19.60 19.73 0.5M
2022-04-20 19.74 19.94 19.37 19.86 0.2M
2022-04-19 19.99 20.00 19.31 19.57 0.3M
2022-04-18 19.78 20.14 19.55 19.98 0.5M
2022-04-14 19.30 19.80 19.20 19.55 0.1M
2022-04-13 19.36 19.39 19.25 19.31 0.1M
2022-04-12 18.93 19.32 18.91 19.17 0.2M
2022-04-11 18.97 19.06 18.75 18.84 0.1M
2022-04-08 18.82 19.28 18.71 19.10 0.2M
2022-04-07 18.57 18.98 18.40 18.90 0.1M
2022-04-06 18.38 18.76 18.36 18.55 0.1M
2022-04-05 18.86 19.05 18.29 18.30 0.1M
2022-04-04 18.24 18.91 18.14 18.89 0.2M
2022-04-01 17.74 18.25 17.52 18.19 0.2M
2022-03-31 17.69 17.82 17.60 17.61 0.2M
2022-03-30 17.90 17.95 17.64 17.74 0.2M
2022-03-29 17.63 17.77 17.14 17.72 0.4M
2022-03-28 18.10 18.49 17.62 17.75 0.5M
2022-03-25 17.69 18.19 17.53 18.18 0.5M
2022-03-24 17.63 17.71 17.52 17.62 0.1M
2022-03-23 17.84 18.03 17.55 17.57 0.1M
2022-03-22 17.88 17.99 17.70 17.83 0.1M
2022-03-21 17.73 18.06 17.73 17.88 0.1M
2022-03-18 17.60 17.79 17.60 17.66 0.1M
2022-03-17 17.55 17.80 17.55 17.65 0.1M
2022-03-16 17.36 17.56 17.31 17.50 0.1M
2022-03-15 17.00 17.44 16.91 17.28 0.2M
2022-03-14 17.44 17.54 16.95 17.33 0.3M
2022-03-11 17.79 18.06 17.73 17.84 0.1M
2022-03-10 18.08 18.10 17.67 17.75 0.6M
2022-03-09 17.99 18.10 17.75 18.00 0.2M
2022-03-08 17.99 18.10 17.72 17.98 0.3M
2022-03-07 17.97 18.14 17.76 17.88 0.2M
2022-03-04 17.63 18.03 17.63 17.95 0.3M
2022-03-03 17.75 17.77 17.53 17.75 0.1M
2022-03-02 17.70 17.89 17.66 17.78 0.3M
2022-03-01 17.54 17.70 17.25 17.52 0.3M
2022-02-28 17.04 17.53 17.02 17.53 0.6M
2022-02-25 16.96 17.35 16.80 17.35 0.5M
2022-02-24 17.20 17.20 16.42 16.76 0.5M
2022-02-23 17.14 17.21 16.81 17.11 0.2M
2022-02-22 17.24 17.24 16.77 17.04 0.2M
2022-02-18 16.98 17.30 16.94 17.26 0.2M
2022-02-17 16.89 17.01 16.67 16.98 0.1M
2022-02-16 16.50 17.09 16.50 16.90 0.2M
2022-02-15 16.09 16.58 16.00 16.53 0.1M
2022-02-14 16.50 16.56 16.08 16.20 0.1M
2022-02-11 16.42 16.57 16.32 16.47 0.1M
2022-02-10 16.60 16.64 16.25 16.31 0.1M
2022-02-09 16.42 16.64 16.39 16.62 0.1M
2022-02-08 16.57 16.59 16.23 16.39 0.1M
2022-02-07 16.21 16.58 16.17 16.42 0.2M
2022-02-04 16.17 16.53 16.14 16.34 0.2M
2022-02-03 15.66 16.13 15.66 16.11 0.2M
2022-02-02 15.65 15.77 15.55 15.71 0.1M
2022-02-01 15.70 15.97 15.62 15.62 0.2M
2022-01-31 15.71 15.95 15.60 15.75 0.1M
2022-01-28 15.84 15.95 15.71 15.85 0.1M
2022-01-27 15.92 16.20 15.70 15.83 0.1M
2022-01-26 16.11 16.37 15.79 15.91 0.1M
2022-01-25 15.48 16.21 15.36 16.10 0.2M
2022-01-24 15.34 15.89 15.09 15.74 0.5M
2022-01-21 16.07 16.37 15.76 16.10 0.4M
2022-01-20 17.49 17.49 16.77 16.80 0.5M
2022-01-19 17.51 17.62 17.25 17.27 0.4M
2022-01-18 17.55 17.69 17.44 17.59 0.4M
2022-01-14 17.36 17.65 17.36 17.53 0.3M
2022-01-13 17.27 17.65 17.20 17.36 0.3M
2022-01-12 17.50 17.64 17.40 17.49 0.2M
2022-01-11 17.08 17.48 17.07 17.43 0.2M
2022-01-10 17.24 17.38 17.15 17.27 0.2M
2022-01-07 17.01 17.36 16.91 17.32 0.2M
2022-01-06 17.00 17.20 16.78 17.01 0.2M
2022-01-05 17.24 17.34 16.75 16.80 0.2M
2022-01-04 17.15 17.39 17.00 17.03 0.1M
2022-01-03 17.17 17.48 16.77 16.99 0.4M