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 (%)
May 31, 2023
3.900
4.020
3.900
3.970
26,720
+0.02(+0.51%)
May 30, 2023
3.960
4.040
3.950
3.950
39,009
+0.00(+0.00%)
May 26, 2023
3.980
4.080
3.920
3.950
27,188
-0.01(-0.25%)
May 25, 2023
3.860
4.000
3.810
3.960
37,377
+0.09(+2.46%)
May 24, 2023
4.040
4.040
3.810
3.865
62,339
-0.13(-3.37%)
May 23, 2023
4.010
4.114
3.960
4.000
24,228
-0.03(-0.74%)
May 22, 2023
4.030
4.140
3.990
4.030
42,076
-0.02(-0.62%)
May 19, 2023
3.940
4.160
3.940
4.055
35,073
+0.11(+2.92%)
May 18, 2023
4.020
4.062
3.900
3.940
49,838
-0.07(-1.75%)
May 17, 2023
4.100
4.100
3.940
4.010
143,924
-0.14(-3.37%)
May 16, 2023
4.230
4.230
4.050
4.150
47,745
-0.04(-0.95%)
May 15, 2023
4.240
4.400
4.120
4.190
44,625
+0.06(+1.45%)
May 12, 2023
4.160
4.174
4.050
4.130
40,655
-0.03(-0.72%)
May 11, 2023
4.180
4.318
4.020
4.160
56,845
-0.07(-1.65%)
May 10, 2023
4.400
4.440
4.160
4.230
60,183
-0.22(-4.94%)
May 09, 2023
4.400
4.480
4.300
4.450
85,283
+0.00(+0.00%)
May 08, 2023
4.270
4.500
4.240
4.450
103,525
+0.23(+5.45%)
May 05, 2023
4.150
4.270
4.020
4.220
70,593
+0.07(+1.69%)
May 04, 2023
4.000
4.220
4.000
4.150
76,290
+0.21(+5.33%)
May 03, 2023
3.660
3.950
3.660
3.940
172,123
+0.24(+6.49%)
May 02, 2023
4.080
4.236
3.600
3.700
383,685
-0.36(-8.87%)
May 01, 2023
4.280
4.450
4.000
4.060
164,342
-0.25(-5.80%)
Apr 28, 2023
4.320
4.418
4.270
4.310
63,941
-0.03(-0.69%)
Apr 27, 2023
4.170
4.420
4.160
4.340
125,754
+0.14(+3.33%)
Apr 26, 2023
4.300
4.400
4.170
4.200
61,981
-0.10(-2.33%)
Apr 25, 2023
4.400
4.430
4.220
4.300
154,582
-0.15(-3.37%)
Apr 24, 2023
4.800
4.800
4.400
4.450
174,314
-0.26(-5.52%)
Apr 21, 2023
4.990
4.990
4.645
4.710
135,243
-0.12(-2.48%)
Apr 20, 2023
4.570
5.210
4.570
4.830
358,587
+0.26(+5.69%)
Apr 19, 2023
4.360
4.750
4.360
4.570
293,261
+0.16(+3.63%)
Apr 18, 2023
4.410
4.500
4.180
4.410
130,672
+0.03(+0.68%)
Apr 17, 2023
4.330
4.730
4.330
4.380
187,809
+0.07(+1.62%)
Apr 14, 2023
4.680
4.680
4.100
4.310
320,691
-0.38(-8.10%)
Apr 13, 2023
5.000
5.290
4.690
4.690
410,910
+0.07(+1.52%)
Apr 12, 2023
5.010
5.100
4.551
4.620
185,529
-0.21(-4.35%)
Apr 11, 2023
5.230
5.350
4.750
4.830
265,739
-0.40(-7.65%)
Apr 10, 2023
5.780
5.850
5.150
5.230
261,850
-0.53(-9.20%)
Apr 06, 2023
5.780
6.300
5.750
5.760
254,078
+0.02(+0.35%)
Apr 05, 2023
6.530
6.580
5.650
5.740
502,163
-1.33(-18.87%)
Apr 04, 2023
6.590
7.480
6.500
7.075
750,319
+0.70(+10.89%)
Apr 03, 2023
5.850
7.110
5.610
6.380
660,863
+0.80(+14.34%)
Mar 31, 2023
5.740
5.790
5.400
5.580
179,619
-0.21(-3.63%)
Mar 30, 2023
6.010
6.082
5.470
5.790
225,876
-0.18(-3.02%)
Mar 29, 2023
5.770
6.530
5.770
5.970
455,983
+0.56(+10.35%)
Mar 28, 2023
4.780
5.500
4.750
5.410
247,578
+0.74(+15.73%)
Mar 27, 2023
4.360
4.700
4.300
4.675
117,752
+0.31(+7.21%)
Mar 24, 2023
4.470
4.470
4.300
4.360
18,650
-0.04(-0.91%)
Mar 23, 2023
4.360
4.450
4.330
4.400
45,260
+0.08(+1.89%)
Mar 22, 2023
4.390
4.500
4.180
4.318
82,945
+0.02(+0.43%)
Mar 21, 2023
4.770
4.770
4.260
4.300
39,134
-0.33(-7.13%)
Mar 20, 2023
4.400
4.890
4.250
4.630
167,448
+0.31(+7.18%)
Mar 17, 2023
4.100
4.340
3.950
4.320
154,684
+0.26(+6.40%)
Mar 16, 2023
4.100
4.329
4.000
4.060
58,111
+0.10(+2.53%)
Mar 15, 2023
4.200
4.200
3.950
3.960
18,008
-0.19(-4.58%)
Mar 14, 2023
4.200
4.200
3.922
4.150
29,915
-0.03(-0.72%)
Mar 13, 2023
4.040
4.200
3.910
4.180
51,524
+0.29(+7.46%)
Mar 10, 2023
3.900
4.010
3.835
3.890
52,650
-0.01(-0.26%)
Mar 09, 2023
3.940
3.940
3.850
3.900
8,571
+0.01(+0.26%)
Mar 08, 2023
3.870
3.973
3.850
3.890
11,655
+0.02(+0.65%)
Mar 07, 2023
4.204
4.204
3.865
3.865
29,020
-0.22(-5.50%)
Mar 06, 2023
4.080
4.227
3.980
4.090
19,838
+0.01(+0.25%)
Mar 03, 2023
4.080
4.310
4.050
4.080
20,005
+0.01(+0.25%)
Mar 02, 2023
4.200
4.270
4.040
4.070
5,699
-0.08(-1.93%)
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
.