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

Usdata Corp (OP: USDC )

0.0001 UNCHANGED
Last Price Updated: 12:09 PM EST, Dec 14, 2022 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 (%)
Jun 28, 2002 0.5000 0.5800 0.3500 0.3900 50,500 -0.17(-30.36%)
Jun 27, 2002 0.6100 0.6100 0.4900 0.5600 1,300 -0.09(-13.85%)
Jun 26, 2002 0.6500 0.6500 0.6500 0.6500 100 -0.05(-7.14%)
Jun 25, 2002 0.7200 0.7210 0.7000 0.7000 1,300 -0.04(-5.41%)
Jun 21, 2002 0.7300 0.7850 0.5400 0.7400 8,400 -0.01(-1.33%)
Jun 20, 2002 0.7000 0.8300 0.7000 0.7500 4,200 +0.10(+15.38%)
Jun 19, 2002 0.7000 0.7000 0.6500 0.6500 700 -0.10(-13.33%)
Jun 18, 2002 0.7500 0.7500 0.7500 0.7500 100 +0.00(+0.00%)
Jun 17, 2002 0.6000 0.7500 0.5950 0.7500 14,600 +0.19(+33.93%)
Jun 14, 2002 0.8500 0.8500 0.5600 0.5600 12,800 -0.34(-37.78%)
Jun 12, 2002 0.8400 0.9000 0.7500 0.9000 3,100 +0.00(+0.00%)
Jun 11, 2002 1.000 1.000 0.4700 0.9000 4,900 -0.10(-10.00%)
Jun 10, 2002 1.120 1.130 0.4500 1.000 10,800 -0.12(-10.71%)
Jun 07, 2002 1.120 1.120 1.120 1.120 5,000 +0.00(+0.00%)
Jun 06, 2002 1.120 1.120 1.120 1.120 200 -0.03(-2.61%)
Jun 05, 2002 1.150 1.150 1.150 1.150 0 -0.15(-11.54%)
May 31, 2002 1.180 1.300 1.180 1.300 1,400 +0.05(+4.00%)
May 28, 2002 1.255 1.255 1.250 1.250 600 -0.00(-0.08%)
May 27, 2002 1.300 1.300 1.251 1.251 900 +0.00(+0.00%)
May 24, 2002 1.300 1.300 1.251 1.251 900 -0.12(-8.69%)
May 23, 2002 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
May 22, 2002 1.400 1.400 1.370 1.370 1,300 -0.06(-4.20%)
May 21, 2002 1.550 1.550 1.430 1.430 5,500 -0.12(-7.74%)
May 20, 2002 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
May 17, 2002 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
May 16, 2002 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
May 15, 2002 1.570 1.570 1.550 1.550 1,700 -0.03(-1.90%)
May 14, 2002 1.580 1.580 1.580 1.580 100 +0.00(+0.00%)
May 13, 2002 1.580 1.580 1.580 1.580 0 +0.00(+0.00%)
May 10, 2002 1.610 1.610 1.580 1.580 600 -0.03(-1.86%)
May 09, 2002 1.610 1.610 1.610 1.610 2,000 -0.05(-3.01%)
May 08, 2002 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
May 07, 2002 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
May 06, 2002 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
May 03, 2002 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
May 02, 2002 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
May 01, 2002 1.660 1.660 1.660 1.660 100 -0.09(-5.14%)
Apr 30, 2002 1.700 1.750 1.700 1.750 5,500 -0.07(-3.85%)
Apr 29, 2002 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Apr 26, 2002 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Apr 25, 2002 1.650 1.820 1.650 1.820 1,500 +0.17(+10.30%)
Apr 24, 2002 1.710 1.880 1.650 1.650 2,600 -0.29(-14.90%)
Apr 23, 2002 1.939 1.939 1.939 1.939 100 -0.00(-0.05%)
Apr 22, 2002 1.630 1.630 1.630 1.940 1,600 -0.01(-0.51%)
Apr 19, 2002 1.950 1.950 1.950 1.950 3,000 +0.10(+5.41%)
Apr 18, 2002 1.700 1.950 1.700 1.850 4,500 -0.05(-2.63%)
Apr 17, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Apr 16, 2002 1.600 1.900 1.600 1.900 5,300 +0.30(+18.75%)
Apr 15, 2002 1.600 1.600 1.600 1.600 100 -0.08(-4.76%)
Apr 12, 2002 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Apr 11, 2002 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Apr 10, 2002 1.700 1.700 1.680 1.680 2,500 -0.18(-9.68%)
Apr 09, 2002 1.860 1.860 1.860 1.860 2,500 +0.18(+10.71%)
Apr 08, 2002 1.730 1.730 1.680 1.680 600 -0.12(-6.67%)
Apr 05, 2002 1.890 1.900 1.630 1.800 6,800 -0.10(-5.26%)
Apr 04, 2002 2.000 2.000 1.900 1.900 8,000 +0.05(+2.70%)
Apr 03, 2002 1.930 1.930 1.850 1.850 3,200 -0.09(-4.64%)
Apr 02, 2002 1.950 1.950 1.940 1.940 400 -0.09(-4.43%)
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.