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%)
Apr 01, 2002 2.030 2.030 2.030 2.030 0 +0.00(+0.00%)
Mar 29, 2002 2.030 2.030 2.030 2.030 0 +0.00(+0.00%)
Mar 28, 2002 2.030 2.030 2.030 2.030 0 +0.00(+0.00%)
Mar 27, 2002 2.030 2.030 2.030 2.030 6,000 +0.03(+1.50%)
Mar 26, 2002 2.100 2.100 2.000 2.000 10,000 -0.05(-2.44%)
Mar 25, 2002 1.960 2.150 1.960 2.050 9,700 +0.10(+5.13%)
Mar 22, 2002 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Mar 21, 2002 1.950 1.950 1.950 1.950 200 +0.00(+0.00%)
Mar 20, 2002 2.100 2.100 1.950 1.950 16,100 -0.10(-4.88%)
Mar 19, 2002 2.000 2.050 2.000 2.050 8,400 +0.00(+0.00%)
Mar 18, 2002 2.050 2.350 2.050 2.050 1,100 -0.05(-2.38%)
Mar 15, 2002 2.110 2.110 2.100 2.100 400 +0.00(+0.00%)
Mar 14, 2002 2.120 2.120 2.100 2.100 3,800 -0.10(-4.55%)
Mar 13, 2002 2.150 2.200 2.150 2.200 3,400 -0.20(-8.33%)
Mar 12, 2002 2.100 2.400 2.100 2.400 3,200 +0.16(+7.14%)
Mar 11, 2002 2.150 2.300 2.150 2.240 6,300 +0.07(+3.23%)
Mar 08, 2002 2.070 2.170 2.070 2.170 8,600 +0.15(+7.43%)
Mar 07, 2002 1.940 2.150 1.940 2.020 12,300 +0.07(+3.59%)
Mar 06, 2002 1.870 2.000 1.870 1.950 13,600 +0.05(+2.63%)
Mar 05, 2002 1.700 1.900 1.700 1.900 3,400 +0.00(+0.00%)
Mar 04, 2002 1.900 1.900 1.900 1.900 1,200 +0.00(+0.00%)
Mar 01, 2002 1.900 1.900 1.900 1.900 100 +0.00(+0.00%)
Feb 28, 2002 1.900 1.900 1.900 1.900 600 +0.00(+0.00%)
Feb 27, 2002 1.900 1.900 1.900 1.900 1,900 +0.00(+0.00%)
Feb 26, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Feb 25, 2002 1.650 1.650 1.650 1.900 700 -0.05(-2.56%)
Feb 22, 2002 2.000 2.000 1.650 1.950 8,600 +0.05(+2.63%)
Feb 21, 2002 1.900 2.010 1.900 1.900 3,800 +0.00(+0.00%)
Feb 20, 2002 1.900 1.900 1.900 1.900 1,100 +0.00(+0.00%)
Feb 19, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Feb 18, 2002 1.900 1.900 1.900 1.900 800 +0.00(+0.00%)
Feb 15, 2002 1.900 1.900 1.900 1.900 800 -0.05(-2.56%)
Feb 14, 2002 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Feb 13, 2002 1.950 1.950 1.950 1.950 800 +0.20(+11.43%)
Feb 12, 2002 1.850 1.850 1.750 1.750 2,300 -0.10(-5.41%)
Feb 11, 2002 1.850 1.850 1.850 1.850 100 -0.01(-0.54%)
Feb 08, 2002 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Feb 07, 2002 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Feb 06, 2002 1.860 1.860 1.860 1.860 100 +0.01(+0.54%)
Feb 05, 2002 1.850 2.000 1.850 1.850 1,500 +0.00(+0.00%)
Feb 04, 2002 1.850 1.850 1.850 1.850 300 +0.00(+0.00%)
Feb 01, 2002 1.820 1.850 1.820 1.850 2,000 -0.10(-5.13%)
Jan 31, 2002 1.950 1.950 1.950 1.950 1,500 +0.03(+1.56%)
Jan 30, 2002 1.920 1.920 1.920 1.920 100 +0.01(+0.47%)
Jan 29, 2002 1.910 1.911 1.910 1.911 300 -0.09(-4.45%)
Jan 28, 2002 2.000 2.000 2.000 2.000 2,200 +0.04(+2.04%)
Jan 25, 2002 1.850 1.960 1.820 1.960 4,700 +0.11(+5.95%)
Jan 24, 2002 1.850 1.850 1.850 1.850 100 -0.15(-7.50%)
Jan 23, 2002 1.760 2.000 1.760 2.000 3,700 +0.15(+8.11%)
Jan 22, 2002 1.850 1.850 1.850 1.850 600 -0.10(-5.13%)
Jan 21, 2002 1.850 1.950 1.850 1.950 9,700 +0.00(+0.00%)
Jan 18, 2002 1.850 1.950 1.850 1.950 9,700 -0.05(-2.50%)
Jan 17, 2002 1.990 2.000 1.850 2.000 17,400 +0.01(+0.50%)
Jan 16, 2002 1.990 1.990 1.990 1.990 700 +0.09(+4.74%)
Jan 15, 2002 1.910 1.910 1.900 1.900 2,600 -0.02(-0.78%)
Jan 14, 2002 2.090 2.100 1.915 1.915 1,500 +0.01(+0.26%)
Jan 11, 2002 1.990 2.250 1.910 1.910 69,000 -0.09(-4.50%)
Jan 10, 2002 2.000 2.050 2.000 2.000 2,900 +0.60(+42.86%)
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.