USER

UserTesting Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
UserTesting Inc USER NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.16 -2.87% 5.42 20:00:00
Open Price Low Price High Price Close Price Prev Close
5.77 5.25 5.95 5.42 5.58
more quote information »

USER Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.395.954.595.031,028,8560.030.56%
1 Month4.927.154.555.42760,3510.5010.16%
3 Months10.6911.894.145.90469,682-5.27-49.3%
6 Months8.0011.994.147.15428,843-2.58-32.25%
1 Year15.2515.984.147.99478,037-9.83-64.46%
3 Years15.2515.984.147.99478,037-9.83-64.46%
5 Years15.2515.984.147.99478,037-9.83-64.46%

USER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 5.42 -0.16 -2.87% 5.77 5.95 5.25 4,577,330
Jun 23 2022 5.58 0.94 20.26% 4.75 5.66 4.66 639,658
Jun 22 2022 4.64 -0.38 -7.57% 4.91 5.09 4.59 1,094,161
Jun 21 2022 5.02 -0.07 -1.38% 5.11 5.77 4.94 1,056,728
Jun 17 2022 5.09 -0.11 -2.12% 5.39 5.46 4.97 1,324,875
Jun 16 2022 5.20 -0.39 -6.98% 5.31 5.57 5.07 1,065,794
Jun 15 2022 5.59 0.57 11.35% 5.08 5.68 5.03 1,142,726
Jun 14 2022 5.02 0.02 0.4% 5.00 5.12 4.6103 276,743
Jun 13 2022 5.00 -0.31 -5.84% 5.05 5.31 4.94 437,142
Jun 10 2022 5.31 0.29 5.78% 5.02 5.43 4.55 558,902
Jun 09 2022 5.02 -1.00 -16.61% 5.87 6.17 4.81 834,544
Jun 08 2022 6.02 -0.20 -3.22% 6.08 6.63 5.97 433,655
Jun 07 2022 6.22 -0.16 -2.51% 6.19 6.75 6.00 536,254
Jun 06 2022 6.38 0.40 6.69% 6.10 7.15 5.95 1,204,264
Jun 03 2022 5.98 0.28 4.91% 5.70 6.04 5.39 1,071,664
Jun 02 2022 5.70 0.46 8.78% 5.24 5.83 5.19 911,961
Jun 01 2022 5.24 0.13 2.54% 5.07 5.325 5.03 382,863
May 31 2022 5.11 0.23 4.71% 4.81 5.30 4.71 424,656
May 30 2022 4.88 0.00 0.0% 4.88 4.88 4.88 0
May 27 2022 4.88 -0.02 -0.41% 4.92 5.12 4.77 289,727
May 26 2022 4.90 0.28 6.06% 4.55 4.97 4.55 325,602
May 25 2022 4.62 -0.20 -4.15% 4.75 4.85 4.30 523,096
See More Historical Prices ยป
Your Recent History
NYSE
USER
UserTestin..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220625 10:49:51