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 (%)
Apr 29, 2022
5.530
5.730
5.407
5.650
21,479
+0.11(+1.99%)
Apr 28, 2022
5.240
5.700
5.120
5.540
88,878
+0.30(+5.73%)
Apr 27, 2022
5.400
5.400
4.995
5.240
107,673
-0.16(-2.96%)
Apr 26, 2022
5.660
5.760
5.280
5.400
66,465
-0.24(-4.26%)
Apr 25, 2022
5.820
5.850
5.460
5.640
73,958
-0.31(-5.21%)
Apr 22, 2022
5.870
6.078
5.710
5.950
30,371
+0.02(+0.34%)
Apr 21, 2022
6.240
6.280
5.835
5.930
113,419
-0.32(-5.12%)
Apr 20, 2022
6.500
6.500
6.230
6.250
88,435
-0.18(-2.80%)
Apr 19, 2022
6.500
6.500
6.300
6.430
42,861
-0.01(-0.16%)
Apr 18, 2022
6.290
6.670
6.221
6.440
140,474
+0.27(+4.38%)
Apr 14, 2022
6.100
6.245
6.070
6.170
58,527
+0.06(+0.98%)
Apr 13, 2022
6.100
6.490
6.020
6.110
203,757
+0.01(+0.16%)
Apr 12, 2022
6.180
6.316
6.100
6.100
57,368
-0.04(-0.73%)
Apr 11, 2022
6.280
6.330
6.050
6.145
92,417
-0.14(-2.15%)
Apr 08, 2022
6.120
6.337
6.120
6.280
43,989
+0.17(+2.78%)
Apr 07, 2022
6.260
6.520
6.090
6.110
127,156
-0.14(-2.24%)
Apr 06, 2022
6.490
6.516
6.140
6.250
98,422
-0.28(-4.29%)
Apr 05, 2022
6.920
7.050
6.520
6.530
102,846
-0.47(-6.71%)
Apr 04, 2022
7.000
7.140
6.930
7.000
38,662
+0.04(+0.57%)
Apr 01, 2022
6.840
7.090
6.840
6.960
53,739
-0.04(-0.57%)
Mar 31, 2022
6.950
7.250
6.880
7.000
24,926
+0.03(+0.43%)
Mar 30, 2022
7.030
7.375
6.910
6.970
71,879
+0.01(+0.14%)
Mar 29, 2022
7.000
7.170
6.710
6.960
103,100
-0.08(-1.14%)
Mar 28, 2022
7.600
7.600
6.971
7.040
145,198
-0.62(-8.09%)
Mar 25, 2022
7.960
7.960
7.660
7.660
27,148
-0.32(-4.01%)
Mar 24, 2022
7.870
7.990
7.610
7.980
60,585
+0.11(+1.40%)
Mar 23, 2022
7.930
7.960
7.830
7.870
70,775
-0.05(-0.63%)
Mar 22, 2022
8.100
8.120
7.800
7.920
54,463
-0.25(-3.06%)
Mar 21, 2022
8.000
8.290
7.945
8.170
46,566
+0.17(+2.12%)
Mar 18, 2022
8.110
8.235
7.950
8.000
47,826
-0.16(-1.96%)
Mar 17, 2022
8.210
8.500
8.150
8.160
77,168
+0.15(+1.87%)
Mar 16, 2022
8.440
8.700
7.910
8.010
148,019
-0.59(-6.86%)
Mar 15, 2022
8.590
9.590
8.349
8.600
291,728
+0.47(+5.78%)
Mar 14, 2022
8.900
8.900
7.990
8.130
149,592
-0.98(-10.76%)
Mar 11, 2022
8.870
10.10
8.800
9.110
563,977
+0.01(+0.11%)
Mar 10, 2022
8.950
9.375
8.700
9.100
120,322
+0.10(+1.11%)
Mar 09, 2022
8.780
9.160
8.520
9.000
81,570
-0.14(-1.53%)
Mar 08, 2022
8.480
9.790
8.410
9.140
415,706
+0.78(+9.33%)
Mar 07, 2022
7.420
8.672
7.160
8.360
278,141
+1.23(+17.25%)
Mar 04, 2022
7.000
7.202
6.900
7.130
73,810
+0.16(+2.30%)
Mar 03, 2022
7.220
7.220
6.960
6.970
32,178
-0.03(-0.43%)
Mar 02, 2022
7.210
7.220
6.950
7.000
34,589
-0.10(-1.41%)
Mar 01, 2022
6.990
7.190
6.870
7.100
48,811
+0.10(+1.43%)
Feb 28, 2022
6.970
7.080
6.800
7.000
48,825
+0.16(+2.34%)
Feb 25, 2022
6.750
6.870
6.530
6.840
15,777
-0.01(-0.15%)
Feb 24, 2022
7.000
7.090
6.500
6.850
81,626
+0.10(+1.48%)
Feb 23, 2022
6.800
6.980
6.750
6.750
14,010
-0.07(-1.03%)
Feb 22, 2022
7.120
7.120
6.704
6.820
22,237
-0.11(-1.59%)
Feb 18, 2022
6.930
0
+0.13(+1.91%)
Feb 17, 2022
6.770
6.887
6.570
6.800
24,889
+0.29(+4.43%)
Feb 16, 2022
6.370
6.810
6.325
6.512
37,321
+0.16(+2.57%)
Feb 15, 2022
6.500
6.790
6.156
6.348
62,172
-0.28(-4.25%)
Feb 14, 2022
7.060
7.180
6.630
6.630
47,281
-0.38(-5.42%)
Feb 11, 2022
6.870
7.150
6.835
7.010
83,165
+0.25(+3.62%)
Feb 10, 2022
6.960
7.000
6.614
6.765
31,170
-0.15(-2.10%)
Feb 09, 2022
7.010
7.030
6.900
6.910
18,949
-0.08(-1.14%)
Feb 08, 2022
7.180
7.180
6.910
6.990
14,139
-0.07(-0.99%)
Feb 07, 2022
6.880
7.170
6.880
7.060
23,330
+0.13(+1.95%)
Feb 04, 2022
7.060
7.060
6.750
6.925
13,490
+0.16(+2.29%)
Feb 03, 2022
7.020
6.770
13,635
-0.25(-3.56%)
Feb 02, 2022
7.230
7.645
6.990
7.020
26,452
-0.12(-1.68%)
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
.