Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Gold Ord Shs
(NQ:
USAU
)
5.560
-0.290 (-4.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
3.700
3.765
3.690
3.700
17,867
-0.03(-0.80%)
Jan 30, 2024
3.740
3.740
3.680
3.730
5,226
+0.05(+1.36%)
Jan 29, 2024
3.520
3.730
3.520
3.680
32,334
+0.17(+4.84%)
Jan 26, 2024
3.570
3.640
3.500
3.510
15,920
-0.07(-1.82%)
Jan 25, 2024
3.720
3.737
3.530
3.575
22,500
-0.05(-1.52%)
Jan 24, 2024
3.790
3.800
3.590
3.630
25,927
-0.08(-2.16%)
Jan 23, 2024
3.830
3.930
3.710
3.710
22,993
-0.10(-2.62%)
Jan 22, 2024
3.870
3.980
3.810
3.810
17,641
-0.05(-1.30%)
Jan 19, 2024
3.890
4.150
3.830
3.860
81,883
+0.00(+0.00%)
Jan 18, 2024
3.850
3.920
3.810
3.860
12,497
+0.07(+1.85%)
Jan 17, 2024
3.800
3.828
3.760
3.790
25,891
-0.04(-1.04%)
Jan 16, 2024
3.930
4.040
3.800
3.830
45,649
-0.15(-3.77%)
Jan 12, 2024
4.110
4.370
3.850
3.980
90,181
-0.05(-1.24%)
Jan 11, 2024
4.150
4.230
4.030
4.030
48,201
-0.12(-2.89%)
Jan 10, 2024
4.120
4.197
4.070
4.150
8,404
+0.01(+0.24%)
Jan 09, 2024
3.970
4.160
3.970
4.140
15,947
+0.16(+4.02%)
Jan 08, 2024
4.070
4.099
3.947
3.980
30,287
-0.13(-3.16%)
Jan 05, 2024
4.280
4.280
4.040
4.110
28,618
-0.11(-2.61%)
Jan 04, 2024
4.330
4.365
4.200
4.220
31,962
-0.03(-0.71%)
Jan 03, 2024
4.180
4.280
4.070
4.250
37,475
+0.02(+0.47%)
Jan 02, 2024
4.250
4.380
4.230
4.230
42,044
-0.02(-0.47%)
Dec 29, 2023
4.040
4.320
4.040
4.250
60,994
+0.18(+4.42%)
Dec 28, 2023
4.200
4.265
4.030
4.070
23,463
-0.17(-4.01%)
Dec 27, 2023
4.240
4.407
4.150
4.240
64,341
+0.03(+0.71%)
Dec 26, 2023
3.980
4.355
3.980
4.210
61,391
+0.25(+6.45%)
Dec 22, 2023
3.880
4.045
3.810
3.955
60,241
+0.12(+3.26%)
Dec 21, 2023
3.750
3.830
3.710
3.830
33,089
+0.06(+1.59%)
Dec 20, 2023
3.740
3.865
3.700
3.770
33,700
+0.10(+2.72%)
Dec 19, 2023
3.620
3.750
3.610
3.670
20,202
+0.06(+1.66%)
Dec 18, 2023
3.640
3.730
3.527
3.610
22,800
-0.02(-0.55%)
Dec 15, 2023
3.720
3.740
3.600
3.630
10,408
-0.05(-1.36%)
Dec 14, 2023
3.550
3.750
3.550
3.680
38,998
+0.14(+3.95%)
Dec 13, 2023
3.560
3.590
3.420
3.540
23,184
+0.13(+3.81%)
Dec 12, 2023
3.520
3.555
3.400
3.410
37,171
-0.11(-3.12%)
Dec 11, 2023
3.550
3.591
3.520
3.520
67,613
-0.14(-3.80%)
Dec 08, 2023
3.620
3.690
3.550
3.659
18,076
+0.05(+1.35%)
Dec 07, 2023
3.700
3.790
3.610
3.610
27,132
-0.06(-1.63%)
Dec 06, 2023
3.720
3.740
3.551
3.670
30,168
-0.01(-0.27%)
Dec 05, 2023
3.900
3.910
3.530
3.680
47,508
-0.22(-5.64%)
Dec 04, 2023
3.840
4.080
3.710
3.900
111,199
+0.20(+5.41%)
Dec 01, 2023
3.370
3.700
3.340
3.700
156,219
+0.37(+11.11%)
Nov 30, 2023
3.450
3.450
3.280
3.330
20,926
-0.08(-2.35%)
Nov 29, 2023
3.490
3.490
3.390
3.410
35,674
+0.00(+0.00%)
Nov 28, 2023
3.400
3.500
3.350
3.410
43,191
+0.02(+0.59%)
Nov 27, 2023
3.400
3.450
3.380
3.390
22,681
+0.01(+0.30%)
Nov 24, 2023
3.240
3.447
3.240
3.380
11,429
+0.14(+4.32%)
Nov 22, 2023
3.340
3.350
3.221
3.240
8,578
-0.07(-2.11%)
Nov 21, 2023
3.320
3.340
3.257
3.310
13,171
+0.01(+0.30%)
Nov 20, 2023
3.210
3.300
3.210
3.300
18,563
+0.07(+2.17%)
Nov 17, 2023
3.270
3.430
3.210
3.230
17,866
-0.03(-0.92%)
Nov 16, 2023
3.280
3.500
3.120
3.260
20,109
-0.04(-1.21%)
Nov 15, 2023
3.320
3.390
3.210
3.300
30,827
+0.05(+1.54%)
Nov 14, 2023
3.230
3.286
3.150
3.250
23,047
+0.16(+5.18%)
Nov 13, 2023
3.130
3.230
3.050
3.090
14,967
+0.02(+0.65%)
Nov 10, 2023
3.100
3.240
3.060
3.070
18,881
-0.05(-1.60%)
Nov 09, 2023
3.270
3.419
3.103
3.120
17,069
-0.08(-2.50%)
Nov 08, 2023
3.260
3.474
3.050
3.200
38,477
-0.10(-3.03%)
Nov 07, 2023
3.310
3.410
3.260
3.300
47,548
-0.01(-0.30%)
Nov 06, 2023
3.550
3.590
3.310
3.310
26,084
-0.15(-4.34%)
Nov 03, 2023
3.430
3.620
3.390
3.460
21,709
+0.11(+3.28%)
Nov 02, 2023
3.280
3.350
3.250
3.350
12,633
+0.09(+2.76%)
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
.