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

Usio Inc (NQ: USIO )

1.580 +0.010 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
May 01, 2020 1.400 1.450 1.360 1.360 800 -0.04(-2.86%)
Apr 30, 2020 1.470 1.470 1.200 1.400 14,171 -0.02(-1.32%)
Apr 29, 2020 1.400 1.470 1.295 1.419 15,014 -0.01(-0.79%)
Apr 28, 2020 1.470 1.480 1.410 1.430 2,529 -0.02(-1.17%)
Apr 27, 2020 1.421 1.470 1.380 1.447 13,574 +0.05(+3.35%)
Apr 24, 2020 1.319 1.420 1.319 1.400 2,000 -0.02(-1.41%)
Apr 23, 2020 1.410 1.470 1.361 1.420 12,397 -0.06(-4.05%)
Apr 22, 2020 1.540 1.540 1.400 1.480 3,672 +0.01(+0.68%)
Apr 21, 2020 1.490 1.540 1.450 1.470 24,413 +0.01(+0.68%)
Apr 20, 2020 1.270 1.493 1.270 1.460 54,717 +0.12(+8.96%)
Apr 17, 2020 1.270 1.340 1.260 1.340 35,700 +0.07(+5.51%)
Apr 16, 2020 1.300 1.308 1.230 1.270 17,618 -0.01(-0.80%)
Apr 15, 2020 1.180 1.300 1.161 1.280 24,202 +0.07(+5.81%)
Apr 14, 2020 1.220 1.300 1.210 1.210 59,396 +0.09(+8.04%)
Apr 13, 2020 1.260 1.300 1.100 1.120 32,738 -0.04(-3.45%)
Apr 09, 2020 1.300 1.359 1.070 1.160 157,100 -0.14(-10.77%)
Apr 08, 2020 1.280 1.350 1.180 1.300 14,354 +0.02(+1.56%)
Apr 07, 2020 1.450 1.460 1.130 1.280 55,321 +0.00(+0.00%)
Apr 06, 2020 1.410 1.410 1.200 1.280 82,945 -0.13(-9.22%)
Apr 03, 2020 1.750 2.050 1.350 1.410 490,800 -0.15(-9.62%)
Apr 02, 2020 1.100 1.990 1.100 1.560 780,743 +0.48(+44.44%)
Apr 01, 2020 1.100 1.100 1.080 1.080 1,625 -0.05(-4.42%)
Mar 31, 2020 1.060 1.170 1.000 1.130 16,639 +0.08(+7.62%)
Mar 30, 2020 0.9400 1.190 0.8856 1.050 16,435 -0.06(-5.41%)
Mar 27, 2020 1.220 1.270 0.7900 1.110 22,400 -0.09(-7.50%)
Mar 26, 2020 0.9400 1.440 0.9400 1.200 27,892 +0.35(+41.18%)
Mar 25, 2020 0.8972 0.9445 0.7520 0.8500 24,037 -0.07(-7.62%)
Mar 24, 2020 1.090 1.090 0.8400 0.9201 24,089 -0.16(-14.81%)
Mar 23, 2020 1.050 1.090 1.050 1.080 11,992 -0.13(-10.74%)
Mar 20, 2020 1.410 1.520 0.8000 1.210 35,700 +0.16(+15.24%)
Mar 19, 2020 0.9700 1.230 0.9700 1.050 9,551 +0.09(+8.81%)
Mar 18, 2020 1.250 1.274 0.9198 0.9650 4,658 -0.29(-22.80%)
Mar 17, 2020 1.400 1.400 1.180 1.250 27,996 -0.21(-14.42%)
Mar 16, 2020 1.700 1.700 1.350 1.461 17,691 -0.04(-2.62%)
Mar 13, 2020 1.580 1.580 1.130 1.500 3,000 -0.08(-5.36%)
Mar 12, 2020 1.400 1.585 1.250 1.585 40,367 +0.11(+7.82%)
Mar 11, 2020 1.422 1.510 1.415 1.470 11,992 -0.04(-2.65%)
Mar 10, 2020 1.490 1.510 1.260 1.510 1,235 -0.02(-1.00%)
Mar 09, 2020 1.558 1.615 1.525 1.525 3,955 -0.07(-4.67%)
Mar 06, 2020 1.550 1.670 1.501 1.600 5,000 -0.07(-4.19%)
Mar 05, 2020 1.610 1.670 1.600 1.670 7,124 -0.01(-0.60%)
Mar 04, 2020 1.727 1.727 1.644 1.680 5,710 +0.07(+4.35%)
Mar 03, 2020 1.610 1.695 1.600 1.610 13,646 -0.06(-3.59%)
Mar 02, 2020 1.550 1.780 1.500 1.670 4,605 +0.13(+8.44%)
Feb 28, 2020 1.510 1.600 1.470 1.540 33,200 +0.01(+0.33%)
Feb 27, 2020 1.624 1.680 1.525 1.535 23,269 -0.16(-9.17%)
Feb 26, 2020 1.640 1.700 1.606 1.690 23,914 +0.07(+4.32%)
Feb 25, 2020 1.670 1.700 1.620 1.620 9,287 -0.05(-3.08%)
Feb 24, 2020 1.690 1.725 1.650 1.671 14,208 -0.03(-1.68%)
Feb 21, 2020 1.710 1.720 1.700 1.700 2,600 -0.02(-0.94%)
Feb 20, 2020 1.700 1.738 1.700 1.716 2,656 -0.00(-0.22%)
Feb 19, 2020 1.691 1.720 1.691 1.720 4,636 +0.02(+1.09%)
Feb 18, 2020 1.710 1.710 1.665 1.701 2,641 -0.01(-0.50%)
Feb 14, 2020 1.670 1.791 1.670 1.710 5,300 -0.02(-0.92%)
Feb 13, 2020 1.719 1.740 1.710 1.726 7,190 +0.00(+0.26%)
Feb 12, 2020 1.790 1.790 1.705 1.721 5,025 -0.06(-3.35%)
Feb 11, 2020 1.734 1.790 1.730 1.781 12,042 +0.04(+2.23%)
Feb 10, 2020 1.677 1.742 1.660 1.742 2,310 +0.02(+1.23%)
Feb 07, 2020 1.710 1.744 1.670 1.721 6,000 -0.02(-1.01%)
Feb 06, 2020 1.720 1.763 1.710 1.739 5,523 +0.03(+1.48%)
Feb 05, 2020 1.760 1.760 1.713 1.713 373 -0.05(-2.65%)
Feb 04, 2020 1.710 1.760 1.650 1.760 13,644 +0.06(+3.53%)
Feb 03, 2020 1.806 1.806 1.560 1.700 40,018 -0.06(-3.58%)
Jan 31, 2020 1.725 1.810 1.725 1.763 1,700 +0.01(+0.75%)
Jan 30, 2020 1.720 1.750 1.694 1.750 12,883 -0.08(-4.37%)
Jan 29, 2020 1.808 1.830 1.749 1.830 2,151 +0.04(+2.23%)
Jan 28, 2020 1.800 1.810 1.730 1.790 2,876 +0.01(+0.56%)
Jan 27, 2020 1.640 1.800 1.640 1.780 15,087 +0.10(+5.95%)
Jan 24, 2020 1.800 1.832 1.640 1.680 77,700 -0.18(-9.68%)
Jan 23, 2020 1.890 1.890 1.847 1.860 5,445 +0.01(+0.43%)
Jan 22, 2020 1.892 1.892 1.810 1.852 26,008 +0.07(+4.04%)
Jan 21, 2020 1.690 1.783 1.690 1.780 9,744 +0.09(+5.44%)
Jan 17, 2020 1.680 1.732 1.644 1.688 11,200 -0.00(-0.14%)
Jan 16, 2020 1.700 1.761 1.691 1.691 5,785 -0.01(-0.55%)
Jan 15, 2020 1.710 1.730 1.650 1.700 6,921 +0.00(+0.00%)
Jan 14, 2020 1.669 1.750 1.669 1.700 2,823 -0.00(-0.09%)
Jan 13, 2020 1.780 1.788 1.700 1.702 14,969 -0.03(-1.64%)
Jan 10, 2020 1.700 1.754 1.690 1.730 7,900 +0.03(+1.76%)
Jan 09, 2020 1.708 1.820 1.666 1.700 48,910 -0.03(-1.93%)
Jan 08, 2020 1.690 1.900 1.654 1.733 29,186 +0.05(+2.75%)
Jan 07, 2020 1.725 1.800 1.630 1.687 65,795 -0.06(-3.22%)
Jan 06, 2020 1.670 1.743 1.630 1.743 13,222 +0.04(+2.54%)
Jan 03, 2020 1.870 1.880 1.690 1.700 9,800 -0.05(-2.86%)
Jan 02, 2020 1.679 1.805 1.670 1.750 11,739 +0.19(+12.18%)
Dec 31, 2019 1.650 1.740 1.560 1.560 36,000 -0.14(-8.24%)
Dec 30, 2019 1.780 1.790 1.640 1.700 36,640 -0.04(-2.52%)
Dec 27, 2019 1.748 1.780 1.710 1.744 40,000 +0.03(+1.99%)
Dec 26, 2019 1.790 1.810 1.710 1.710 5,119 -0.07(-3.93%)
Dec 24, 2019 1.800 1.832 1.780 1.780 1,000 -0.00(-0.28%)
Dec 23, 2019 1.940 1.940 1.785 1.785 6,518 -0.14(-7.03%)
Dec 20, 2019 1.815 1.920 1.815 1.920 7,000 +0.02(+1.05%)
Dec 19, 2019 1.840 1.900 1.809 1.900 22,849 -0.09(-4.52%)
Dec 18, 2019 1.820 1.990 1.820 1.990 3,827 +0.10(+5.29%)
Dec 17, 2019 1.780 1.890 1.780 1.890 20,708 +0.10(+5.59%)
Dec 16, 2019 1.740 1.850 1.690 1.790 15,198 -0.02(-1.10%)
Dec 13, 2019 1.750 1.880 1.666 1.810 6,800 +0.05(+2.84%)
Dec 12, 2019 1.710 1.770 1.700 1.760 10,779 +0.06(+3.53%)
Dec 11, 2019 1.700 2.050 1.600 1.700 31,918 -0.05(-2.86%)
Dec 10, 2019 1.628 1.890 1.628 1.750 8,856 -0.04(-2.23%)
Dec 09, 2019 1.810 1.840 1.770 1.790 1,934 -0.01(-0.56%)
Dec 06, 2019 1.800 1.920 1.800 1.800 13,200 -0.03(-1.64%)
Dec 05, 2019 1.860 1.990 1.830 1.830 1,672 +0.00(+0.00%)
Dec 04, 2019 1.860 1.940 1.818 1.830 6,131 +0.00(+0.00%)
Dec 03, 2019 1.861 1.941 1.800 1.830 17,584 -0.05(-2.63%)
Dec 02, 2019 1.898 1.898 1.814 1.879 7,346 +0.02(+0.83%)
Nov 29, 2019 1.850 1.950 1.850 1.864 1,700 +0.02(+1.30%)
Nov 27, 2019 1.853 1.990 1.800 1.840 16,300 -0.11(-5.64%)
Nov 26, 2019 1.902 1.950 1.902 1.950 468 +0.00(+0.00%)
Nov 25, 2019 1.876 2.001 1.875 1.950 16,588 -0.10(-4.88%)
Nov 22, 2019 2.050 2.090 2.050 2.050 7,200 +0.05(+2.50%)
Nov 21, 2019 1.910 2.000 1.910 2.000 10,588 +0.01(+0.50%)
Nov 20, 2019 2.043 2.100 1.945 1.990 12,166 -0.11(-5.24%)
Nov 19, 2019 2.070 2.100 2.010 2.100 9,209 +0.10(+5.00%)
Nov 18, 2019 1.940 2.060 1.940 2.000 21,058 +0.05(+2.56%)
Nov 15, 2019 2.000 2.035 1.860 1.950 45,700 -0.15(-7.14%)
Nov 14, 2019 2.041 2.150 2.035 2.100 14,071 -0.04(-1.87%)
Nov 13, 2019 2.100 2.140 1.899 2.140 5,828 -0.01(-0.47%)
Nov 12, 2019 2.190 2.190 2.150 2.150 1,549 -0.08(-3.53%)
Nov 11, 2019 2.040 2.229 2.032 2.229 12,504 +0.18(+8.82%)
Nov 08, 2019 2.010 2.070 1.988 2.048 6,100 +0.01(+0.39%)
Nov 07, 2019 2.130 2.130 2.015 2.040 6,873 -0.03(-1.45%)
Nov 06, 2019 2.110 2.110 1.893 2.070 22,076 +0.07(+3.50%)
Nov 05, 2019 2.152 2.152 1.980 2.000 30,136 -0.08(-3.85%)
Nov 04, 2019 2.170 2.190 2.060 2.080 10,563 -0.09(-4.15%)
Nov 01, 2019 2.130 2.230 2.130 2.170 30,300 +0.04(+1.88%)
Oct 31, 2019 2.220 2.378 2.109 2.130 14,087 -0.10(-4.48%)
Oct 30, 2019 2.060 2.230 2.050 2.230 11,003 +0.14(+6.70%)
Oct 29, 2019 2.100 2.100 2.000 2.090 11,987 +0.04(+1.95%)
Oct 28, 2019 2.020 2.050 1.970 2.050 1,260 +0.03(+1.74%)
Oct 25, 2019 1.940 2.047 1.940 2.015 11,700 +0.04(+2.05%)
Oct 24, 2019 1.974 1.974 1.974 1.974 1,024 -0.11(-5.07%)
Oct 23, 2019 1.970 2.100 1.946 2.080 16,829 +0.10(+5.05%)
Oct 22, 2019 1.970 2.040 1.920 1.980 12,495 -0.03(-1.59%)
Oct 21, 2019 2.030 2.045 1.950 2.012 12,497 +0.00(+0.10%)
Oct 18, 2019 2.059 2.120 2.007 2.010 13,300 +0.08(+4.42%)
Oct 17, 2019 1.900 1.940 1.850 1.925 37,393 +0.03(+1.32%)
Oct 16, 2019 1.900 1.940 1.847 1.900 18,923 -0.03(-1.55%)
Oct 15, 2019 1.950 1.980 1.900 1.930 12,890 -0.02(-1.03%)
Oct 14, 2019 1.910 2.010 1.890 1.950 13,746 +0.05(+2.90%)
Oct 11, 2019 1.860 1.900 1.860 1.895 1,800 +0.03(+1.88%)
Oct 10, 2019 1.760 1.870 1.760 1.860 17,917 +0.13(+7.51%)
Oct 09, 2019 1.850 1.850 1.730 1.730 18,323 -0.12(-6.49%)
Oct 08, 2019 1.900 2.004 1.751 1.850 21,466 -0.05(-2.63%)
Oct 07, 2019 1.930 1.960 1.900 1.900 5,424 -0.04(-2.06%)
Oct 04, 2019 1.930 1.950 1.900 1.940 16,600 +0.01(+0.52%)
Oct 03, 2019 1.970 2.010 1.910 1.930 8,288 -0.03(-1.53%)
Oct 02, 2019 2.010 2.010 1.920 1.960 12,389 -0.01(-0.51%)
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.