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
)
4.250
-0.090 (-2.07%)
Streaming Delayed Price
Updated: 9:58 AM EDT, May 2, 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 01, 2024
4.220
4.415
4.125
4.340
46,598
+0.16(+3.83%)
Apr 30, 2024
4.220
4.250
4.025
4.180
42,118
-0.12(-2.79%)
Apr 29, 2024
4.450
4.450
4.230
4.300
47,768
-0.12(-2.71%)
Apr 26, 2024
4.150
4.480
4.150
4.420
83,550
+0.32(+7.80%)
Apr 25, 2024
4.100
4.190
3.950
4.100
61,681
+0.05(+1.23%)
Apr 24, 2024
4.110
4.150
3.950
4.050
35,641
-0.08(-1.82%)
Apr 23, 2024
4.030
4.196
4.000
4.125
51,079
+0.04(+0.86%)
Apr 22, 2024
4.280
4.380
4.000
4.090
116,441
-0.28(-6.41%)
Apr 19, 2024
4.100
4.417
4.040
4.370
164,530
+0.29(+7.11%)
Apr 18, 2024
4.080
4.170
3.920
4.080
59,486
+0.14(+3.55%)
Apr 17, 2024
3.920
4.090
3.812
3.940
49,376
+0.04(+1.03%)
Apr 16, 2024
3.950
3.950
3.800
3.900
61,495
-0.04(-1.02%)
Apr 15, 2024
4.110
4.274
3.820
3.940
176,266
-0.49(-11.06%)
Apr 12, 2024
4.750
5.000
4.260
4.430
178,476
-0.21(-4.53%)
Apr 11, 2024
4.520
4.769
4.510
4.640
65,772
+0.03(+0.65%)
Apr 10, 2024
4.700
4.700
4.220
4.610
111,943
-0.11(-2.43%)
Apr 09, 2024
4.370
4.740
4.330
4.725
143,046
+0.42(+9.63%)
Apr 08, 2024
4.100
4.330
4.100
4.310
104,583
+0.22(+5.29%)
Apr 05, 2024
4.010
4.195
3.981
4.093
95,529
+0.00(+0.08%)
Apr 04, 2024
4.240
4.310
4.020
4.090
99,574
-0.13(-3.08%)
Apr 03, 2024
4.090
4.220
3.960
4.220
95,152
+0.23(+5.76%)
Apr 02, 2024
4.050
4.240
3.850
3.990
176,136
+0.06(+1.53%)
Apr 01, 2024
3.940
4.070
3.770
3.930
130,558
+0.26(+7.08%)
Mar 28, 2024
3.610
3.750
3.600
3.670
62,242
+0.06(+1.66%)
Mar 27, 2024
3.530
3.710
3.530
3.610
49,595
+0.05(+1.48%)
Mar 26, 2024
3.710
3.790
3.490
3.557
60,390
-0.07(-2.00%)
Mar 25, 2024
3.730
3.910
3.630
3.630
77,587
-0.04(-1.09%)
Mar 22, 2024
3.500
3.680
3.485
3.670
60,711
+0.21(+6.07%)
Mar 21, 2024
3.610
3.655
3.460
3.460
36,980
-0.10(-2.81%)
Mar 20, 2024
3.530
3.630
3.400
3.560
22,903
+0.11(+3.19%)
Mar 19, 2024
3.500
3.690
3.450
3.450
38,267
-0.05(-1.43%)
Mar 18, 2024
3.520
3.720
3.480
3.500
36,688
-0.06(-1.69%)
Mar 15, 2024
3.660
3.730
3.470
3.560
29,819
-0.12(-3.26%)
Mar 14, 2024
3.890
3.990
3.620
3.680
33,450
-0.17(-4.42%)
Mar 13, 2024
3.720
3.900
3.720
3.850
39,780
+0.08(+2.12%)
Mar 12, 2024
3.890
3.890
3.720
3.770
31,671
-0.12(-3.08%)
Mar 11, 2024
3.850
3.980
3.770
3.890
133,753
+0.19(+5.14%)
Mar 08, 2024
3.790
3.790
3.600
3.700
50,201
+0.20(+5.71%)
Mar 07, 2024
3.700
3.727
3.440
3.500
60,550
-0.15(-4.11%)
Mar 06, 2024
3.580
3.800
3.580
3.650
31,737
+0.05(+1.53%)
Mar 05, 2024
3.590
3.650
3.540
3.595
24,171
+0.01(+0.14%)
Mar 04, 2024
3.480
3.699
3.470
3.590
46,216
+0.05(+1.41%)
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
.