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
)
5.610
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024
5.650
5.676
5.530
5.610
55,820
+0.20(+3.70%)
Sep 18, 2024
5.770
5.800
5.410
5.410
112,044
-0.34(-5.91%)
Sep 17, 2024
5.950
5.960
5.700
5.750
53,705
-0.14(-2.38%)
Sep 16, 2024
5.860
5.948
5.650
5.890
93,277
+0.05(+0.86%)
Sep 13, 2024
5.900
6.100
5.750
5.840
139,069
-0.02(-0.34%)
Sep 12, 2024
5.280
5.950
5.280
5.860
215,307
+0.58(+10.98%)
Sep 11, 2024
5.360
5.360
5.110
5.280
50,161
+0.03(+0.51%)
Sep 10, 2024
5.090
5.300
5.040
5.253
39,861
+0.11(+2.20%)
Sep 09, 2024
5.160
5.330
5.090
5.140
58,253
-0.09(-1.72%)
Sep 06, 2024
5.260
5.350
5.060
5.230
43,451
-0.02(-0.38%)
Sep 05, 2024
5.400
5.462
5.250
5.250
63,895
-0.09(-1.69%)
Sep 04, 2024
5.320
5.470
5.280
5.340
23,039
+0.01(+0.19%)
Sep 03, 2024
5.480
5.580
5.180
5.330
70,761
-0.21(-3.79%)
Aug 30, 2024
5.520
5.610
5.310
5.540
45,045
+0.02(+0.36%)
Aug 29, 2024
5.400
5.580
5.362
5.520
29,679
+0.11(+2.03%)
Aug 28, 2024
5.500
5.580
5.290
5.410
43,522
-0.16(-2.87%)
Aug 27, 2024
5.500
5.600
5.430
5.570
62,285
-0.04(-0.71%)
Aug 26, 2024
5.710
5.770
5.571
5.610
53,720
-0.03(-0.53%)
Aug 23, 2024
5.500
5.750
5.460
5.640
64,561
+0.13(+2.36%)
Aug 22, 2024
5.470
5.540
5.440
5.510
28,249
-0.02(-0.36%)
Aug 21, 2024
5.500
5.580
5.370
5.530
29,615
+0.09(+1.65%)
Aug 20, 2024
5.630
5.680
5.299
5.440
68,129
-0.11(-1.98%)
Aug 19, 2024
5.200
5.560
5.200
5.550
70,854
+0.38(+7.35%)
Aug 16, 2024
5.150
5.360
5.095
5.170
86,877
+0.10(+1.97%)
Aug 15, 2024
5.110
5.150
4.860
5.070
55,522
-0.05(-0.98%)
Aug 14, 2024
5.200
5.250
4.995
5.120
49,747
-0.13(-2.48%)
Aug 13, 2024
5.110
5.300
5.070
5.250
71,487
+0.17(+3.35%)
Aug 12, 2024
5.150
5.215
4.980
5.080
89,950
-0.08(-1.55%)
Aug 09, 2024
5.210
5.214
5.057
5.160
48,243
+0.01(+0.19%)
Aug 08, 2024
5.150
5.180
5.050
5.150
47,230
+0.16(+3.21%)
Aug 07, 2024
5.280
5.346
4.930
4.990
92,580
-0.23(-4.41%)
Aug 06, 2024
5.010
5.330
5.010
5.220
57,164
+0.14(+2.76%)
Aug 05, 2024
4.950
5.170
4.710
5.080
102,359
-0.27(-5.05%)
Aug 02, 2024
5.570
5.695
5.210
5.350
82,281
-0.21(-3.78%)
Aug 01, 2024
5.820
5.890
5.320
5.560
80,787
-0.28(-4.79%)
Jul 31, 2024
5.630
5.950
5.630
5.840
57,606
+0.30(+5.42%)
Jul 30, 2024
5.730
5.730
5.420
5.540
61,870
-0.13(-2.29%)
Jul 29, 2024
5.910
5.910
5.635
5.670
42,471
-0.17(-2.91%)
Jul 26, 2024
5.610
5.970
5.510
5.840
60,602
+0.29(+5.23%)
Jul 25, 2024
5.800
5.840
5.400
5.550
90,085
-0.31(-5.29%)
Jul 24, 2024
5.900
6.130
5.815
5.860
65,606
-0.04(-0.68%)
Jul 23, 2024
5.970
6.000
5.790
5.900
41,512
-0.10(-1.67%)
Jul 22, 2024
5.890
6.010
5.720
6.000
69,157
+0.07(+1.18%)
Jul 19, 2024
5.950
5.970
5.800
5.930
61,057
-0.09(-1.50%)
Jul 18, 2024
6.380
6.537
6.000
6.020
113,984
-0.41(-6.38%)
Jul 17, 2024
6.700
6.700
6.348
6.430
141,456
-0.30(-4.46%)
Jul 16, 2024
6.370
6.740
6.210
6.730
158,317
+0.45(+7.17%)
Jul 15, 2024
6.470
6.550
6.190
6.280
86,758
-0.18(-2.79%)
Jul 12, 2024
6.340
6.610
6.160
6.460
191,273
+0.09(+1.41%)
Jul 11, 2024
6.000
6.470
5.910
6.370
278,056
+0.52(+8.89%)
Jul 10, 2024
5.720
5.990
5.720
5.850
90,363
+0.14(+2.45%)
Jul 09, 2024
5.650
5.720
5.580
5.710
33,075
+0.03(+0.53%)
Jul 08, 2024
5.750
5.880
5.540
5.680
109,041
-0.12(-2.07%)
Jul 05, 2024
5.700
5.840
5.600
5.800
116,147
+0.30(+5.45%)
Jul 03, 2024
5.450
5.770
5.400
5.500
100,061
+0.24(+4.56%)
Jul 02, 2024
5.170
5.310
5.157
5.260
30,559
+0.05(+0.96%)
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
.