USBC, Inc. USBC
AMEX · United States · Electronic Technology
$0.5400-0.00 (-0.74%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.54 | -0.02% | $0.55 | $0.55 | $0.53 | 134.82K |
| 2026-09-30 | $0.54 | 0.00% | $0.55 | $0.55 | $0.54 | 221.00K |
| 2026-09-29 | $0.54 | +1.89% | $0.53 | $0.55 | $0.53 | 782.70K |
| 2026-09-28 | $0.53 | +3.92% | $0.51 | $0.53 | $0.51 | 214.80K |
| 2026-09-25 | $0.51 | 0.00% | $0.51 | $0.52 | $0.51 | 77.50K |
| 2026-09-24 | $0.51 | +2.00% | $0.50 | $0.52 | $0.50 | 156.80K |
| 2026-09-23 | $0.50 | -5.66% | $0.53 | $0.53 | $0.49 | 320.80K |
| 2026-09-22 | $0.53 | 0.00% | $0.53 | $0.55 | $0.51 | 374.20K |
| 2026-09-21 | $0.53 | +3.92% | $0.51 | $0.53 | $0.49 | 587.10K |
| 2026-09-18 | $0.51 | +8.51% | $0.46 | $0.51 | $0.46 | 305.10K |
| 2026-09-17 | $0.47 | +4.44% | $0.44 | $0.48 | $0.44 | 204.60K |
| 2026-09-16 | $0.45 | 0.00% | $0.46 | $0.48 | $0.44 | 215.70K |
| 2026-09-15 | $0.45 | -6.25% | $0.46 | $0.49 | $0.44 | 329.40K |
| 2026-09-14 | $0.48 | -2.04% | $0.47 | $0.49 | $0.47 | 404.80K |
| 2026-09-11 | $0.49 | +6.52% | $0.47 | $0.49 | $0.46 | 122.80K |
| 2026-09-10 | $0.46 | 0.00% | $0.48 | $0.48 | $0.45 | 179.00K |
| 2026-09-09 | $0.46 | -9.80% | $0.50 | $0.51 | $0.46 | 766.90K |
| 2026-09-08 | $0.51 | +4.08% | $0.49 | $0.53 | $0.48 | 394.80K |
| 2026-09-04 | $0.49 | -2.00% | $0.50 | $0.50 | $0.48 | 185.70K |
| 2026-09-03 | $0.50 | +4.17% | $0.49 | $0.51 | $0.48 | 506.20K |
| 2026-09-02 | $0.48 | 0.00% | $0.48 | $0.49 | $0.47 | 165.60K |
| 2026-09-01 | $0.48 | +14.29% | $0.43 | $0.50 | $0.43 | 1.24M |
| 2026-08-31 | $0.42 | 0.00% | $0.42 | $0.44 | $0.41 | 145.30K |
| 2026-08-28 | $0.42 | -4.55% | $0.44 | $0.46 | $0.42 | 242.80K |
| 2026-08-27 | $0.44 | +7.32% | $0.41 | $0.45 | $0.41 | 378.10K |
| 2026-08-26 | $0.41 | -21.15% | $0.49 | $0.52 | $0.40 | 1.76M |
| 2026-08-25 | $0.52 | +15.56% | $0.45 | $0.52 | $0.43 | 1.43M |
| 2026-08-24 | $0.45 | +9.76% | $0.42 | $0.47 | $0.40 | 1.23M |
| 2026-08-21 | $0.41 | -2.38% | $0.44 | $0.44 | $0.41 | 323.50K |
| 2026-08-20 | $0.42 | +5.00% | $0.41 | $0.44 | $0.41 | 290.50K |
| 2026-08-19 | $0.40 | +5.26% | $0.40 | $0.42 | $0.38 | 452.30K |
| 2026-08-18 | $0.38 | +2.70% | $0.36 | $0.38 | $0.35 | 84.70K |
| 2026-08-17 | $0.37 | -2.63% | $0.39 | $0.39 | $0.35 | 79.70K |
| 2026-08-14 | $0.38 | +2.70% | $0.36 | $0.39 | $0.35 | 264.80K |
| 2026-08-13 | $0.37 | +2.78% | $0.36 | $0.38 | $0.34 | 223.00K |
| 2026-08-12 | $0.36 | 0.00% | $0.36 | $0.36 | $0.35 | 117.10K |
| 2026-08-11 | $0.36 | +2.86% | $0.34 | $0.37 | $0.33 | 102.20K |
| 2026-08-10 | $0.35 | +2.94% | $0.33 | $0.36 | $0.33 | 54.80K |
| 2026-08-07 | $0.34 | -2.86% | $0.35 | $0.36 | $0.34 | 179.80K |
| 2026-08-06 | $0.35 | -2.78% | $0.35 | $0.37 | $0.35 | 91.20K |
| 2026-08-05 | $0.36 | +2.86% | $0.37 | $0.39 | $0.34 | 202.90K |
| 2026-08-04 | $0.35 | +2.94% | $0.33 | $0.37 | $0.33 | 137.60K |
| 2026-08-03 | $0.34 | +6.25% | $0.35 | $0.35 | $0.33 | 89.30K |
| 2026-07-31 | $0.32 | 0.00% | $0.31 | $0.33 | $0.31 | 91.90K |
| 2026-07-30 | $0.32 | +3.23% | $0.31 | $0.33 | $0.30 | 117.60K |
| 2026-07-29 | $0.31 | -3.12% | $0.32 | $0.32 | $0.30 | 109.90K |
| 2026-07-28 | $0.32 | 0.00% | $0.31 | $0.32 | $0.30 | 93.40K |
| 2026-07-27 | $0.32 | 0.00% | $0.32 | $0.33 | $0.29 | 409.10K |
| 2026-07-24 | $0.32 | -5.88% | $0.33 | $0.34 | $0.31 | 201.30K |
| 2026-07-23 | $0.34 | 0.00% | $0.33 | $0.36 | $0.32 | 265.30K |
| 2026-07-22 | $0.34 | -5.56% | $0.36 | $0.37 | $0.34 | 74.00K |
| 2026-07-21 | $0.36 | +5.88% | $0.34 | $0.37 | $0.34 | 257.70K |
| 2026-07-20 | $0.34 | 0.00% | $0.35 | $0.35 | $0.34 | 66.70K |
| 2026-07-17 | $0.34 | 0.00% | $0.33 | $0.34 | $0.33 | 87.70K |
| 2026-07-16 | $0.34 | -2.86% | $0.36 | $0.36 | $0.33 | 159.60K |
| 2026-07-15 | $0.35 | +12.90% | $0.32 | $0.36 | $0.32 | 676.20K |
| 2026-07-14 | $0.31 | -3.12% | $0.31 | $0.32 | $0.31 | 283.90K |
| 2026-07-13 | $0.32 | 0.00% | $0.32 | $0.34 | $0.32 | 92.50K |
| 2026-07-10 | $0.32 | -3.03% | $0.32 | $0.33 | $0.32 | 80.20K |
| 2026-07-09 | $0.33 | +6.45% | $0.31 | $0.35 | $0.30 | 129.60K |
| 2026-07-08 | $0.31 | -3.12% | $0.32 | $0.33 | $0.30 | 228.20K |
| 2026-07-07 | $0.32 | -3.03% | $0.35 | $0.35 | $0.31 | 170.70K |
| 2026-07-06 | $0.33 | +3.13% | $0.32 | $0.35 | $0.31 | 555.50K |
| 2026-07-02 | $0.32 | -3.03% | $0.33 | $0.33 | $0.31 | 186.70K |
| 2026-07-01 | $0.33 | +6.45% | $0.31 | $0.34 | $0.31 | 146.60K |
| 2026-06-30 | $0.31 | -6.06% | $0.33 | $0.34 | $0.31 | 169.50K |
| 2026-06-29 | $0.33 | +6.45% | $0.37 | $0.37 | $0.32 | 222.50K |
| 2026-06-26 | $0.31 | 0.00% | $0.31 | $0.33 | $0.31 | 308.90K |
| 2026-06-25 | $0.31 | -8.82% | $0.35 | $0.36 | $0.31 | 586.20K |
| 2026-06-24 | $0.34 | -10.53% | $0.37 | $0.39 | $0.33 | 460.50K |
| 2026-06-23 | $0.38 | 0.00% | $0.39 | $0.39 | $0.37 | 306.10K |
| 2026-06-22 | $0.38 | -9.52% | $0.40 | $0.40 | $0.38 | 490.70K |
| 2026-06-18 | $0.42 | +13.51% | $0.37 | $0.47 | $0.36 | 859.80K |
| 2026-06-17 | $0.37 | +2.78% | $0.36 | $0.40 | $0.36 | 581.20K |
| 2026-06-16 | $0.36 | -2.70% | $0.37 | $0.38 | $0.35 | 215.70K |
| 2026-06-15 | $0.37 | +5.71% | $0.36 | $0.38 | $0.33 | 221.30K |
| 2026-06-12 | $0.35 | -2.78% | $0.35 | $0.38 | $0.34 | 351.40K |
| 2026-06-11 | $0.36 | +5.88% | $0.34 | $0.36 | $0.32 | 269.40K |
| 2026-06-10 | $0.34 | 0.00% | $0.33 | $0.35 | $0.32 | 248.10K |
| 2026-06-09 | $0.34 | -5.56% | $0.35 | $0.36 | $0.33 | 680.80K |
| 2026-06-08 | $0.36 | +9.09% | $0.32 | $0.37 | $0.32 | 1.16M |
| 2026-06-05 | $0.33 | +6.45% | $0.30 | $0.35 | $0.29 | 1.22M |
| 2026-06-04 | $0.31 | +3.33% | $0.30 | $0.31 | $0.30 | 639.70K |
| 2026-06-03 | $0.30 | -6.25% | $0.32 | $0.32 | $0.30 | 685.10K |
| 2026-06-02 | $0.32 | -3.03% | $0.33 | $0.34 | $0.31 | 679.90K |
| 2026-06-01 | $0.33 | -2.94% | $0.34 | $0.35 | $0.33 | 660.60K |
| 2026-05-29 | $0.34 | -8.11% | $0.37 | $0.39 | $0.34 | 690.40K |
| 2026-05-28 | $0.37 | 0.00% | $0.36 | $0.38 | $0.36 | 334.00K |
| 2026-05-27 | $0.37 | -7.50% | $0.40 | $0.40 | $0.35 | 1.08M |
| 2026-05-26 | $0.40 | +2.56% | $0.41 | $0.42 | $0.39 | 591.50K |