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

Usio Inc (NQ: USIO )

1.595 -0.035 (-2.17%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 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 (%)
Apr 30, 2021 6.050 6.110 5.910 5.950 57,700 -0.15(-2.46%)
Apr 29, 2021 6.220 6.295 5.950 6.100 65,749 -0.14(-2.24%)
Apr 28, 2021 6.110 6.370 6.060 6.240 80,099 +0.11(+1.79%)
Apr 27, 2021 6.350 6.400 6.070 6.130 137,370 -0.23(-3.62%)
Apr 26, 2021 6.500 6.890 6.300 6.360 197,269 -0.10(-1.55%)
Apr 23, 2021 6.350 6.500 6.100 6.460 96,700 +0.14(+2.22%)
Apr 22, 2021 6.490 6.660 6.100 6.320 146,429 -0.15(-2.32%)
Apr 21, 2021 6.290 6.580 6.200 6.470 176,906 +0.14(+2.21%)
Apr 20, 2021 6.380 6.630 6.140 6.330 153,520 -0.17(-2.62%)
Apr 19, 2021 6.580 6.750 6.140 6.500 177,598 -0.18(-2.69%)
Apr 16, 2021 6.880 6.880 6.500 6.680 150,900 -0.25(-3.61%)
Apr 15, 2021 7.240 7.250 6.600 6.930 133,099 -0.14(-1.98%)
Apr 14, 2021 7.210 7.470 6.800 7.070 139,433 -0.12(-1.67%)
Apr 13, 2021 7.340 7.580 6.473 7.190 446,897 +0.06(+0.84%)
Apr 12, 2021 6.810 7.330 6.810 7.130 612,998 +0.53(+8.03%)
Apr 09, 2021 6.430 6.700 6.350 6.600 166,000 +0.09(+1.38%)
Apr 08, 2021 6.330 6.520 6.130 6.510 204,554 +0.22(+3.50%)
Apr 07, 2021 6.380 6.540 6.170 6.290 150,393 -0.07(-1.10%)
Apr 06, 2021 6.470 6.650 6.290 6.360 131,124 -0.08(-1.24%)
Apr 05, 2021 6.650 6.650 6.220 6.440 148,056 -0.10(-1.53%)
Apr 01, 2021 6.340 6.566 6.234 6.540 93,000 +0.12(+1.87%)
Mar 31, 2021 6.220 6.600 6.060 6.420 138,700 +0.31(+5.07%)
Mar 30, 2021 6.680 6.790 5.800 6.110 353,119 -0.05(-0.81%)
Mar 29, 2021 6.480 6.580 5.780 6.160 198,515 -0.46(-6.95%)
Mar 26, 2021 6.220 6.870 6.070 6.620 359,300 +0.40(+6.43%)
Mar 25, 2021 5.860 6.350 5.560 6.220 143,042 +0.19(+3.15%)
Mar 24, 2021 6.410 6.680 6.030 6.030 158,509 -0.28(-4.44%)
Mar 23, 2021 6.320 6.700 6.000 6.310 211,991 +0.04(+0.64%)
Mar 22, 2021 6.290 6.670 5.940 6.270 136,061 -0.10(-1.57%)
Mar 19, 2021 6.060 6.470 5.750 6.370 157,000 +0.37(+6.17%)
Mar 18, 2021 5.530 6.460 5.530 6.000 232,396 +0.35(+6.19%)
Mar 17, 2021 5.420 5.850 5.230 5.650 420,367 +0.15(+2.73%)
Mar 16, 2021 6.010 6.070 5.480 5.500 333,577 -0.57(-9.39%)
Mar 15, 2021 5.940 6.250 5.900 6.070 71,687 +0.14(+2.36%)
Mar 12, 2021 5.740 6.150 5.710 5.930 56,800 -0.05(-0.84%)
Mar 11, 2021 6.030 6.077 5.750 5.980 100,277 +0.22(+3.82%)
Mar 10, 2021 5.910 6.190 5.750 5.760 72,579 -0.14(-2.37%)
Mar 09, 2021 5.290 6.050 5.290 5.900 82,429 +0.61(+11.53%)
Mar 08, 2021 4.850 5.460 4.690 5.290 181,547 +0.12(+2.32%)
Mar 05, 2021 5.860 5.860 4.760 5.170 334,800 -0.72(-12.22%)
Mar 04, 2021 6.520 6.520 5.660 5.890 395,505 -0.67(-10.21%)
Mar 03, 2021 6.760 6.850 6.450 6.560 134,853 -0.19(-2.81%)
Mar 02, 2021 6.850 6.995 6.390 6.750 159,280 -0.07(-1.03%)
Mar 01, 2021 6.320 6.850 6.320 6.820 111,537 +0.55(+8.77%)
Feb 26, 2021 6.400 6.609 5.950 6.270 219,500 -0.21(-3.24%)
Feb 25, 2021 6.790 7.000 6.400 6.480 156,367 -0.46(-6.63%)
Feb 24, 2021 7.430 7.430 6.910 6.940 228,123 -0.40(-5.45%)
Feb 23, 2021 7.160 7.480 6.250 7.340 453,577 -0.38(-4.92%)
Feb 22, 2021 7.920 8.190 7.600 7.720 380,839 -0.12(-1.53%)
Feb 19, 2021 7.050 8.080 7.000 7.840 297,400 +0.75(+10.58%)
Feb 18, 2021 7.200 7.200 6.940 7.090 127,355 -0.17(-2.34%)
Feb 17, 2021 7.100 7.370 6.800 7.260 188,631 +0.17(+2.40%)
Feb 16, 2021 6.800 7.090 6.510 7.090 219,345 +0.51(+7.75%)
Feb 12, 2021 6.630 7.150 6.350 6.580 370,600 -0.10(-1.50%)
Feb 11, 2021 6.160 7.310 6.098 6.680 427,813 +0.52(+8.44%)
Feb 10, 2021 6.150 6.300 5.700 6.160 251,077 +0.01(+0.16%)
Feb 09, 2021 6.154 6.249 5.950 6.150 730,274 -0.04(-0.65%)
Feb 08, 2021 6.460 6.620 5.800 6.190 571,739 -0.12(-1.90%)
Feb 05, 2021 5.620 6.390 5.620 6.310 538,200 +0.70(+12.48%)
Feb 04, 2021 5.790 5.790 5.390 5.610 579,641 -0.27(-4.59%)
Feb 03, 2021 4.880 5.980 4.860 5.880 1,095,231 +1.14(+24.05%)
Feb 02, 2021 4.420 4.750 4.270 4.740 481,776 +0.44(+10.23%)
Feb 01, 2021 4.120 4.490 4.000 4.300 864,574 +0.48(+12.57%)
Jan 29, 2021 3.250 4.080 3.187 3.820 1,229,300 +0.51(+15.41%)
Jan 28, 2021 3.060 3.380 3.050 3.310 142,565 +0.23(+7.47%)
Jan 27, 2021 3.270 3.300 3.000 3.080 180,783 -0.30(-8.88%)
Jan 26, 2021 3.430 3.590 3.320 3.380 236,572 -0.01(-0.29%)
Jan 25, 2021 3.170 3.540 3.050 3.390 434,446 +0.37(+12.25%)
Jan 22, 2021 3.010 3.050 2.928 3.020 62,800 -0.01(-0.33%)
Jan 21, 2021 3.130 3.130 2.830 3.030 269,309 -0.04(-1.30%)
Jan 20, 2021 3.140 3.200 3.020 3.070 121,491 -0.02(-0.65%)
Jan 19, 2021 3.140 3.190 3.060 3.090 109,943 -0.06(-1.90%)
Jan 15, 2021 3.140 3.200 2.890 3.150 187,000 +0.00(+0.00%)
Jan 14, 2021 3.230 3.250 3.120 3.150 142,530 -0.07(-2.17%)
Jan 13, 2021 3.280 3.280 3.130 3.220 113,800 -0.05(-1.53%)
Jan 12, 2021 3.240 3.310 3.150 3.270 157,582 +0.02(+0.62%)
Jan 11, 2021 3.350 3.400 3.220 3.250 220,301 -0.16(-4.69%)
Jan 08, 2021 3.400 3.590 3.340 3.410 256,000 +0.07(+2.10%)
Jan 07, 2021 3.280 3.430 3.180 3.340 434,237 +0.09(+2.77%)
Jan 06, 2021 3.130 3.430 3.080 3.250 331,154 -0.08(-2.40%)
Jan 05, 2021 2.840 3.370 2.800 3.330 716,444 +0.58(+21.09%)
Jan 04, 2021 2.750 2.840 2.610 2.750 702,231 +0.08(+3.00%)
Dec 31, 2020 2.670 2.670 2.670 311,260 +0.01(+0.38%)
Dec 30, 2020 2.850 2.880 2.630 2.660 311,260 -0.13(-4.66%)
Dec 29, 2020 2.900 2.900 2.750 2.790 209,731 -0.11(-3.79%)
Dec 28, 2020 2.960 2.960 2.720 2.900 414,316 +0.00(+0.00%)
Dec 24, 2020 2.960 3.040 2.770 2.900 296,600 -0.05(-1.69%)
Dec 23, 2020 2.850 3.100 2.840 2.950 774,897 +0.16(+5.73%)
Dec 22, 2020 2.310 2.830 2.260 2.790 1,191,129 +0.64(+29.77%)
Dec 21, 2020 2.230 2.430 2.140 2.150 1,345,709 +0.05(+2.38%)
Dec 18, 2020 2.000 2.230 2.000 2.100 611,700 +0.10(+5.00%)
Dec 17, 2020 2.000 2.130 1.990 2.000 353,705 +0.01(+0.50%)
Dec 16, 2020 2.000 2.090 1.950 1.990 375,285 +0.00(+0.00%)
Dec 15, 2020 2.050 2.080 1.950 1.990 116,400 +0.07(+3.65%)
Dec 14, 2020 2.000 2.050 1.910 1.920 209,700 -0.08(-4.00%)
Dec 11, 2020 2.000 2.100 1.975 2.000 211,200 -0.14(-6.54%)
Dec 10, 2020 1.910 2.150 1.900 2.140 372,793 +0.00(+0.00%)
Dec 09, 2020 2.490 2.490 2.000 2.140 2,763,085 +0.31(+16.94%)
Dec 08, 2020 1.820 1.850 1.800 1.830 1,622,798 +0.01(+0.55%)
Dec 07, 2020 1.850 1.879 1.700 1.820 460,780 -0.16(-8.08%)
Dec 04, 2020 1.630 2.050 1.570 1.980 1,919,400 +0.38(+23.75%)
Dec 03, 2020 1.590 1.620 1.570 1.600 49,497 +0.01(+0.63%)
Dec 02, 2020 1.640 1.640 1.550 1.590 85,112 -0.03(-1.85%)
Dec 01, 2020 1.640 1.667 1.590 1.620 86,334 +0.00(+0.00%)
Nov 30, 2020 1.600 1.630 1.580 1.620 84,197 +0.02(+1.25%)
Nov 27, 2020 1.660 1.660 1.590 1.600 68,200 +0.00(+0.00%)
Nov 25, 2020 1.630 1.630 1.560 1.600 92,900 +0.03(+1.91%)
Nov 24, 2020 1.600 1.620 1.570 1.570 75,789 -0.01(-0.63%)
Nov 23, 2020 1.600 1.635 1.550 1.580 158,179 +0.02(+0.96%)
Nov 20, 2020 1.570 1.570 1.510 1.565 104,900 -0.01(-0.32%)
Nov 19, 2020 1.630 1.630 1.560 1.570 110,147 -0.06(-3.68%)
Nov 18, 2020 1.530 1.650 1.530 1.630 271,938 +0.09(+5.84%)
Nov 17, 2020 1.550 1.560 1.500 1.540 60,335 +0.02(+1.32%)
Nov 16, 2020 1.600 1.600 1.500 1.520 268,841 -0.04(-2.56%)
Nov 13, 2020 1.550 1.600 1.500 1.560 262,200 +0.07(+4.70%)
Nov 12, 2020 1.530 1.580 1.490 1.490 192,514 -0.04(-2.93%)
Nov 11, 2020 1.550 1.570 1.513 1.535 65,145 -0.01(-0.32%)
Nov 10, 2020 1.530 1.600 1.480 1.540 57,747 +0.04(+2.67%)
Nov 09, 2020 1.560 1.580 1.480 1.500 98,065 +0.03(+2.04%)
Nov 06, 2020 1.540 1.540 1.462 1.470 80,000 -0.06(-3.92%)
Nov 05, 2020 1.520 1.580 1.507 1.530 35,979 +0.04(+2.68%)
Nov 04, 2020 1.520 1.540 1.460 1.490 43,572 -0.02(-1.32%)
Nov 03, 2020 1.520 1.520 1.450 1.510 32,919 +0.03(+2.03%)
Nov 02, 2020 1.510 1.510 1.450 1.480 74,331 -0.01(-0.67%)
Oct 30, 2020 1.520 1.560 1.490 1.490 45,400 +0.00(+0.00%)
Oct 29, 2020 1.500 1.500 1.450 1.490 61,002 +0.00(+0.00%)
Oct 28, 2020 1.550 1.550 1.450 1.490 82,389 -0.05(-3.18%)
Oct 27, 2020 1.570 1.570 1.460 1.539 75,387 -0.03(-1.97%)
Oct 26, 2020 1.600 1.750 1.430 1.570 862,981 -0.03(-1.88%)
Oct 23, 2020 1.550 1.640 1.550 1.600 35,800 +0.05(+3.23%)
Oct 22, 2020 1.580 1.600 1.550 1.550 53,449 -0.01(-0.96%)
Oct 21, 2020 1.570 1.580 1.530 1.565 44,846 +0.01(+0.64%)
Oct 20, 2020 1.560 1.600 1.550 1.555 47,867 +0.00(+0.32%)
Oct 19, 2020 1.580 1.600 1.549 1.550 55,293 -0.03(-1.90%)
Oct 16, 2020 1.600 1.600 1.470 1.580 147,900 +0.00(+0.13%)
Oct 15, 2020 1.580 1.600 1.577 1.578 34,569 -0.01(-0.76%)
Oct 14, 2020 1.620 1.640 1.570 1.590 58,573 -0.02(-1.24%)
Oct 13, 2020 1.620 1.650 1.550 1.610 127,744 +0.01(+0.63%)
Oct 12, 2020 1.595 1.640 1.568 1.600 58,484 +0.03(+1.91%)
Oct 09, 2020 1.600 1.620 1.530 1.570 23,200 -0.03(-1.88%)
Oct 08, 2020 1.550 1.620 1.550 1.600 43,512 +0.06(+3.90%)
Oct 07, 2020 1.610 1.610 1.540 1.540 14,242 +0.02(+1.32%)
Oct 06, 2020 1.610 1.640 1.520 1.520 23,978 -0.03(-1.94%)
Oct 05, 2020 1.560 1.660 1.530 1.550 77,026 -0.01(-0.64%)
Oct 02, 2020 1.460 1.560 1.450 1.560 62,700 +0.10(+6.85%)
Oct 01, 2020 1.540 1.598 1.450 1.460 88,495 -0.08(-5.19%)
Sep 30, 2020 1.480 1.560 1.480 1.540 46,514 +0.01(+0.65%)
Sep 29, 2020 1.410 1.600 1.410 1.530 121,446 +0.12(+8.51%)
Sep 28, 2020 1.500 1.535 1.400 1.410 135,217 -0.06(-3.75%)
Sep 25, 2020 1.530 1.580 1.411 1.465 273,300 -0.10(-6.69%)
Sep 24, 2020 1.580 1.650 1.540 1.570 185,995 -0.01(-0.63%)
Sep 23, 2020 1.540 1.650 1.540 1.580 918,154 -0.69(-30.40%)
Sep 22, 2020 2.230 2.340 2.230 2.270 27,218 +0.04(+1.79%)
Sep 21, 2020 2.250 2.280 2.200 2.230 26,684 -0.05(-2.19%)
Sep 18, 2020 2.180 2.280 2.080 2.280 90,600 +0.17(+8.06%)
Sep 17, 2020 1.820 2.250 1.780 2.110 107,861 +0.25(+13.44%)
Sep 16, 2020 1.770 1.930 1.670 1.860 100,476 +0.10(+5.68%)
Sep 15, 2020 1.850 1.850 1.760 1.760 65,554 -0.09(-4.86%)
Sep 14, 2020 1.950 1.975 1.819 1.850 76,740 -0.08(-4.15%)
Sep 11, 2020 2.090 2.090 1.930 1.930 54,800 -0.06(-3.02%)
Sep 10, 2020 2.190 2.190 1.970 1.990 59,573 -0.12(-5.69%)
Sep 09, 2020 2.270 2.270 2.110 2.110 17,435 -0.09(-4.09%)
Sep 08, 2020 2.090 2.290 2.060 2.200 39,430 +0.05(+2.33%)
Sep 04, 2020 2.215 2.245 2.100 2.150 29,400 -0.08(-3.59%)
Sep 03, 2020 2.300 2.361 2.180 2.230 28,082 -0.09(-3.88%)
Sep 02, 2020 2.370 2.440 2.310 2.320 21,490 -0.04(-1.69%)
Sep 01, 2020 2.390 2.480 2.320 2.360 23,399 +0.00(+0.00%)
Aug 31, 2020 2.410 2.590 2.360 2.360 22,473 -0.09(-3.67%)
Aug 28, 2020 2.460 2.500 2.450 2.450 7,400 -0.04(-1.61%)
Aug 27, 2020 2.603 2.603 2.473 2.490 28,038 -0.05(-1.97%)
Aug 26, 2020 2.620 2.650 2.470 2.540 33,192 -0.06(-2.31%)
Aug 25, 2020 2.420 2.600 2.340 2.600 55,458 +0.26(+11.11%)
Aug 24, 2020 2.460 2.460 2.280 2.340 75,584 -0.06(-2.50%)
Aug 21, 2020 2.440 2.450 2.370 2.400 34,200 -0.11(-4.38%)
Aug 20, 2020 2.540 2.560 2.340 2.510 64,629 -0.02(-0.79%)
Aug 19, 2020 2.500 2.671 2.500 2.530 83,345 +0.06(+2.43%)
Aug 18, 2020 2.460 2.620 2.430 2.470 35,761 -0.04(-1.59%)
Aug 17, 2020 2.420 2.540 2.340 2.510 97,269 -0.06(-2.33%)
Aug 14, 2020 2.300 2.810 2.300 2.570 339,500 -0.46(-15.18%)
Aug 13, 2020 3.270 3.270 2.950 3.030 167,696 -0.10(-3.19%)
Aug 12, 2020 3.270 3.270 2.760 3.130 242,456 -0.25(-7.40%)
Aug 11, 2020 3.590 3.590 3.250 3.380 243,170 -0.08(-2.31%)
Aug 10, 2020 3.200 3.720 3.190 3.460 802,851 +0.62(+21.83%)
Aug 07, 2020 2.710 2.850 2.710 2.840 89,100 +0.14(+5.19%)
Aug 06, 2020 2.440 2.700 2.400 2.700 168,160 +0.30(+12.61%)
Aug 05, 2020 2.360 2.460 2.360 2.398 25,193 +0.01(+0.32%)
Aug 04, 2020 2.270 2.480 2.270 2.390 58,773 +0.05(+2.14%)
Aug 03, 2020 2.490 2.600 2.324 2.340 113,922 -0.12(-4.88%)
Jul 31, 2020 2.390 2.550 2.358 2.460 125,700 +0.16(+6.96%)
Jul 30, 2020 2.240 2.350 2.180 2.300 32,797 +0.08(+3.60%)
Jul 29, 2020 2.240 2.269 2.151 2.220 37,441 +0.03(+1.37%)
Jul 28, 2020 2.240 2.240 2.190 2.190 7,449 -0.06(-2.67%)
Jul 27, 2020 2.190 2.250 2.160 2.250 12,932 +0.01(+0.45%)
Jul 24, 2020 2.160 2.240 2.140 2.240 6,600 +0.08(+3.70%)
Jul 23, 2020 2.220 2.250 2.160 2.160 17,419 -0.06(-2.70%)
Jul 22, 2020 2.220 2.250 2.200 2.220 9,634 -0.03(-1.33%)
Jul 21, 2020 2.240 2.275 2.180 2.250 26,553 +0.04(+1.72%)
Jul 20, 2020 2.160 2.240 2.143 2.212 17,238 +0.05(+2.40%)
Jul 17, 2020 2.180 2.210 2.130 2.160 22,500 +0.01(+0.47%)
Jul 16, 2020 2.280 2.280 2.080 2.150 32,003 -0.01(-0.46%)
Jul 15, 2020 2.170 2.210 2.120 2.160 37,793 +0.06(+3.00%)
Jul 14, 2020 2.250 2.250 2.070 2.097 38,071 -0.08(-3.80%)
Jul 13, 2020 2.210 2.286 2.160 2.180 26,499 -0.06(-2.68%)
Jul 10, 2020 2.110 2.250 2.110 2.240 12,300 +0.05(+2.28%)
Jul 09, 2020 2.250 2.250 2.140 2.190 28,406 -0.04(-1.79%)
Jul 08, 2020 2.090 2.270 2.090 2.230 29,051 +0.10(+4.69%)
Jul 07, 2020 2.090 2.160 2.017 2.130 41,722 +0.07(+3.40%)
Jul 06, 2020 1.885 2.090 1.821 2.060 104,100 +0.19(+10.16%)
Jul 02, 2020 1.940 1.945 1.860 1.870 49,100 -0.04(-2.09%)
Jul 01, 2020 1.960 2.030 1.900 1.910 47,531 -0.04(-2.05%)
Jun 30, 2020 1.990 2.000 1.900 1.950 35,967 +0.00(+0.00%)
Jun 29, 2020 2.000 2.060 1.930 1.950 29,665 -0.06(-2.99%)
Jun 26, 2020 1.920 2.075 1.920 2.010 47,200 +0.09(+4.69%)
Jun 25, 2020 2.000 2.024 1.900 1.920 65,503 -0.08(-4.00%)
Jun 24, 2020 2.140 2.140 2.000 2.000 35,732 -0.09(-4.31%)
Jun 23, 2020 2.030 2.163 2.000 2.090 41,724 +0.08(+3.98%)
Jun 22, 2020 2.010 2.130 2.010 2.010 16,081 +0.03(+1.52%)
Jun 19, 2020 2.050 2.160 1.980 1.980 49,800 -0.10(-4.81%)
Jun 18, 2020 2.140 2.150 2.078 2.080 13,396 -0.03(-1.42%)
Jun 17, 2020 2.150 2.150 2.010 2.110 33,646 -0.02(-0.94%)
Jun 16, 2020 2.240 2.240 2.110 2.130 17,252 +0.04(+1.91%)
Jun 15, 2020 1.980 2.230 1.980 2.090 17,956 +0.03(+1.46%)
Jun 12, 2020 2.100 2.100 2.000 2.060 20,400 +0.07(+3.52%)
Jun 11, 2020 2.060 2.100 1.951 1.990 61,025 -0.15(-7.01%)
Jun 10, 2020 2.230 2.230 2.120 2.140 26,089 -0.06(-2.73%)
Jun 09, 2020 2.190 2.209 2.060 2.200 42,140 +0.06(+2.59%)
Jun 08, 2020 2.110 2.259 2.040 2.144 137,294 +0.01(+0.44%)
Jun 05, 2020 2.120 2.230 2.110 2.135 69,700 -0.11(-4.69%)
Jun 04, 2020 2.250 2.290 2.050 2.240 98,728 -0.01(-0.44%)
Jun 03, 2020 2.340 2.450 2.200 2.250 98,164 -0.09(-3.85%)
Jun 02, 2020 2.080 2.390 2.050 2.340 89,628 +0.22(+10.38%)
Jun 01, 2020 2.190 2.280 2.010 2.120 121,860 -0.17(-7.42%)
May 29, 2020 2.420 2.500 2.190 2.290 231,900 +0.11(+5.05%)
May 28, 2020 2.450 2.650 2.010 2.180 439,774 -0.18(-7.63%)
May 27, 2020 2.820 3.000 2.100 2.360 1,127,531 +0.18(+8.26%)
May 26, 2020 1.840 2.250 1.810 2.180 137,207 +0.43(+24.57%)
May 22, 2020 1.730 1.790 1.710 1.750 21,900 -0.07(-3.85%)
May 21, 2020 1.820 1.890 1.780 1.820 26,077 +0.00(+0.00%)
May 20, 2020 1.800 1.850 1.750 1.820 18,376 +0.09(+5.20%)
May 19, 2020 1.750 1.840 1.660 1.730 47,737 -0.02(-1.14%)
May 18, 2020 1.880 1.980 1.690 1.750 52,919 -0.08(-4.37%)
May 15, 2020 1.660 1.850 1.510 1.830 96,700 +0.30(+19.61%)
May 14, 2020 1.510 1.680 1.510 1.530 33,901 -0.14(-8.38%)
May 13, 2020 1.730 1.830 1.613 1.670 31,012 -0.04(-2.34%)
May 12, 2020 1.740 1.800 1.680 1.710 15,210 +0.03(+1.79%)
May 11, 2020 1.760 1.850 1.680 1.680 69,913 -0.02(-1.18%)
May 08, 2020 1.770 1.800 1.650 1.700 65,700 +0.00(+0.00%)
May 07, 2020 1.560 1.850 1.432 1.700 172,139 +0.34(+25.00%)
May 06, 2020 1.240 1.377 1.200 1.360 6,654 +0.01(+0.74%)
May 05, 2020 1.359 1.445 1.280 1.350 8,466 +0.01(+0.74%)
May 04, 2020 1.367 1.420 1.320 1.340 3,393 -0.02(-1.46%)
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.