Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Gold Ord Shs (NQ: USAU )

5.950 +0.590 (+11.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.910 4.230 3.910 4.160 13,484 +0.20(+5.05%)
Feb 27, 2023 4.090 4.100 3.950 3.960 38,761 -0.12(-2.94%)
Feb 24, 2023 4.060 4.226 4.060 4.080 7,500 -0.06(-1.45%)
Feb 23, 2023 4.150 4.257 4.100 4.140 7,800 -0.01(-0.24%)
Feb 22, 2023 4.220 4.260 4.150 4.150 6,679 -0.04(-0.95%)
Feb 21, 2023 4.350 4.450 4.190 4.190 17,422 -0.20(-4.56%)
Feb 17, 2023 4.310 4.460 4.310 4.390 14,109 +0.07(+1.62%)
Feb 16, 2023 4.240 4.350 4.220 4.320 9,786 -0.01(-0.23%)
Feb 15, 2023 4.300 4.350 4.150 4.330 10,201 +0.01(+0.23%)
Feb 14, 2023 4.170 4.320 4.110 4.320 18,670 +0.16(+3.85%)
Feb 13, 2023 4.150 4.240 4.070 4.160 17,112 +0.01(+0.24%)
Feb 10, 2023 4.250 4.340 4.100 4.150 8,279 -0.15(-3.49%)
Feb 09, 2023 4.370 4.490 4.250 4.300 15,002 -0.02(-0.35%)
Feb 08, 2023 4.470 4.600 4.270 4.315 24,429 -0.11(-2.60%)
Feb 07, 2023 4.260 4.520 4.260 4.430 19,559 +0.17(+3.99%)
Feb 06, 2023 4.140 4.320 4.050 4.260 12,474 +0.12(+2.90%)
Feb 03, 2023 4.360 4.410 4.110 4.140 31,896 -0.30(-6.76%)
Feb 02, 2023 4.700 4.700 4.370 4.440 35,806 -0.22(-4.72%)
Feb 01, 2023 4.660 4.710 4.580 4.660 9,298 +0.05(+1.08%)
Jan 31, 2023 4.550 4.769 4.550 4.610 13,649 +0.04(+0.88%)
Jan 30, 2023 4.810 4.860 4.570 4.570 32,718 -0.33(-6.73%)
Jan 27, 2023 4.920 5.048 4.850 4.900 8,125 -0.02(-0.41%)
Jan 26, 2023 5.000 5.090 4.820 4.920 32,255 -0.08(-1.60%)
Jan 25, 2023 5.010 5.100 4.980 5.000 16,657 -0.11(-2.15%)
Jan 24, 2023 5.210 5.210 5.020 5.110 35,959 -0.03(-0.58%)
Jan 23, 2023 5.150 5.218 5.050 5.140 47,038 +0.01(+0.19%)
Jan 20, 2023 5.120 5.200 5.050 5.130 16,232 -0.01(-0.19%)
Jan 19, 2023 5.050 5.140 5.000 5.140 10,785 +0.10(+2.03%)
Jan 18, 2023 5.070 5.147 5.000 5.038 15,067 -0.02(-0.44%)
Jan 17, 2023 5.190 5.230 5.060 5.060 8,541 -0.09(-1.75%)
Jan 13, 2023 5.000 5.150 5.000 5.150 15,582 +0.13(+2.59%)
Jan 12, 2023 5.030 5.100 5.010 5.020 13,495 -0.01(-0.20%)
Jan 11, 2023 5.100 5.200 5.000 5.030 47,558 -0.08(-1.57%)
Jan 10, 2023 5.160 5.160 5.070 5.110 8,083 +0.01(+0.20%)
Jan 09, 2023 5.170 5.240 5.067 5.100 26,194 +0.00(+0.00%)
Jan 06, 2023 4.990 5.140 4.960 5.100 12,296 +0.11(+2.20%)
Jan 05, 2023 5.240 5.272 4.950 4.990 39,293 -0.31(-5.85%)
Jan 04, 2023 4.880 5.300 4.880 5.300 32,652 +0.42(+8.61%)
Jan 03, 2023 4.890 5.000 4.810 4.880 21,599 +0.08(+1.67%)
Dec 30, 2022 4.690 4.868 4.522 4.800 35,406 +0.06(+1.27%)
Dec 29, 2022 4.740 4.870 4.555 4.740 32,545 -0.01(-0.21%)
Dec 28, 2022 4.760 4.980 4.604 4.750 51,069 +0.06(+1.28%)
Dec 27, 2022 4.420 4.700 4.274 4.690 57,772 +0.20(+4.45%)
Dec 23, 2022 4.230 4.500 4.230 4.490 14,088 +0.26(+6.21%)
Dec 22, 2022 4.470 4.470 4.200 4.228 6,301 -0.22(-5.00%)
Dec 21, 2022 4.400 4.490 4.325 4.450 12,776 +0.12(+2.77%)
Dec 20, 2022 4.310 4.470 4.200 4.330 18,875 +0.06(+1.41%)
Dec 19, 2022 4.330 4.420 4.160 4.270 14,675 -0.07(-1.61%)
Dec 16, 2022 4.310 4.470 4.250 4.340 17,346 +0.06(+1.40%)
Dec 15, 2022 4.400 4.400 4.250 4.280 12,401 -0.10(-2.28%)
Dec 14, 2022 4.400 4.450 4.342 4.380 11,161 +0.09(+2.10%)
Dec 13, 2022 4.380 4.470 4.260 4.290 29,249 -0.01(-0.24%)
Dec 12, 2022 4.470 4.490 4.245 4.300 24,484 -0.10(-2.27%)
Dec 09, 2022 4.330 4.550 4.309 4.400 18,704 +0.10(+2.33%)
Dec 08, 2022 4.320 4.360 4.250 4.300 10,645 +0.03(+0.70%)
Dec 07, 2022 4.090 4.360 4.090 4.270 24,896 +0.14(+3.39%)
Dec 06, 2022 4.320 4.468 4.100 4.130 23,509 -0.19(-4.40%)
Dec 05, 2022 4.390 4.550 4.320 4.320 34,758 -0.09(-2.01%)
Dec 02, 2022 4.210 4.450 4.210 4.408 15,839 +0.12(+2.78%)
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.