Quantcast
USATP

Historical Stock Prices

$19.05
*  
unch
unch
Get USATP Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading USATP now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/07/2018 19.05 19.05 19.05 19.05 00
12/06/2018 19.05 19.05 19.05 19.05 00
12/04/2018 19.05 19.05 19.05 19.05 00
12/03/2018 19.05 19.05 19.05 19.05 00
11/30/2018 19.05 19.05 19.05 19.05 00
11/29/2018 19.05 19.05 19.05 19.05 200
11/28/2018 19 19 19 19 00
11/27/2018 19.0482 19.0482 19 19 1,300
11/26/2018 19 19.38 19 19.38 600
11/23/2018 17.65 17.65 17.65 17.65 100
11/21/2018 16.85 16.85 16.85 16.85 00
11/20/2018 16.85 16.85 16.85 16.85 500
11/19/2018 16.9195 17 16.9195 16.925 1,500
11/16/2018 16.75 16.75 16.75 16.75 500
11/15/2018 17 17.01 16.9 16.9 2,450
11/14/2018 17.01 17.01 16.9 16.925 6,596
11/13/2018 20.04 20.14 16.04 17.13 13,241
11/12/2018 20 20 20 20 00
11/09/2018 20.25 20.25 20 20 2,012
11/08/2018 20.83 20.83 20.83 20.83 00
11/07/2018 20.83 20.83 20.83 20.83 00
11/06/2018 20.83 20.83 20.83 20.83 100
11/05/2018 19.35 19.35 19.35 19.35 100
11/02/2018 20.8932 20.8932 20.8932 20.8932 00
11/01/2018 20.8932 20.8932 20.8932 20.8932 00
10/31/2018 20.8932 20.8932 20.8932 20.8932 00
10/30/2018 20.8932 20.8932 20.8932 20.8932 00
10/29/2018 20.8932 20.8932 20.8932 20.8932 00
10/26/2018 20.8932 20.8932 20.8932 20.8932 00
10/25/2018 20.8932 20.8932 20.8932 20.8932 00
10/24/2018 20.8932 20.8932 20.8932 20.8932 00
10/23/2018 20.8932 20.8932 20.8932 20.8932 00
10/22/2018 20.8932 20.8932 20.8932 20.8932 00
10/19/2018 20.8932 20.8932 20.8932 20.8932 00
10/18/2018 20.8932 20.8932 20.8932 20.8932 00
10/17/2018 20.99 20.99 20.8932 20.8932 200
10/16/2018 21.1195 21.1195 21.1195 21.1195 00
10/15/2018 20.5101 21.1195 20.51 21.1195 3,500
10/12/2018 22 22 22 22 00
10/11/2018 22 22 22 22 00
10/10/2018 22 22 22 22 00
10/09/2018 22 22 22 22 00
10/08/2018 22 22 22 22 00
10/05/2018 22 22 22 22 00
10/04/2018 22 22 22 22 00
10/03/2018 22 22 22 22 00
10/02/2018 22 22 22 22 00
10/01/2018 22 22 22 22 00
09/28/2018 22 22 22 22 00
09/27/2018 22 22 22 22 00
09/26/2018 22 22 22 22 00
09/25/2018 22 22 22 22 00
09/24/2018 22 22 22 22 150
09/21/2018 22.5 22.5 22.5 22.5 00
09/20/2018 22.5 22.5 22.302 22.5 1,800
09/19/2018 22.75 22.75 22.75 22.75 529
09/18/2018 22.61 22.61 22.61 22.61 00
09/17/2018 22.61 22.61 22.61 22.61 00
09/14/2018 22.61 22.61 22.61 22.61 00
09/13/2018 22.61 22.61 22.61 22.61 00
09/12/2018 22.91 22.91 22.5 22.61 300
09/11/2018 22.06 24.45 22.06 22.88 4,258
09/10/2018 25.05 25.0501 25.05 25.0501 296
09/07/2018 25.35 25.35 25.35 25.35 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio