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

Usio Inc (NQ: USIO )

1.595 -0.035 (-2.17%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 2024 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 (%)
Oct 29, 2021 6.000 6.450 5.950 6.350 133,936 +0.34(+5.66%)
Oct 28, 2021 5.900 6.010 5.800 6.010 113,329 +0.17(+2.91%)
Oct 27, 2021 6.050 6.020 5.830 5.840 105,936 -0.22(-3.63%)
Oct 26, 2021 6.070 6.060 142,871 +0.09(+1.51%)
Oct 25, 2021 5.890 6.030 5.770 5.970 67,618 +0.06(+1.02%)
Oct 22, 2021 6.200 6.200 5.855 5.910 109,078 -0.31(-4.98%)
Oct 21, 2021 5.990 6.220 5.880 6.220 237,038 +0.26(+4.36%)
Oct 20, 2021 5.690 5.990 5.601 5.960 75,754 +0.26(+4.56%)
Oct 19, 2021 5.830 5.960 5.630 5.700 30,320 -0.13(-2.23%)
Oct 18, 2021 5.840 5.960 5.693 5.830 47,137 -0.06(-1.02%)
Oct 15, 2021 6.000 6.050 5.810 5.890 131,813 -0.10(-1.67%)
Oct 14, 2021 5.850 6.000 5.450 5.990 65,303 +0.10(+1.70%)
Oct 13, 2021 5.950 5.990 5.800 5.890 42,902 -0.06(-1.01%)
Oct 12, 2021 5.850 6.000 5.810 5.950 33,890 +0.06(+1.02%)
Oct 11, 2021 6.050 6.050 5.860 5.890 45,179 -0.10(-1.67%)
Oct 08, 2021 6.040 6.040 5.920 5.990 33,871 +0.03(+0.50%)
Oct 07, 2021 6.040 6.050 5.860 5.960 36,077 -0.08(-1.32%)
Oct 06, 2021 5.910 6.060 5.880 6.040 55,978 +0.04(+0.67%)
Oct 05, 2021 5.944 6.090 5.906 6.000 42,594 +0.02(+0.33%)
Oct 04, 2021 6.010 6.010 5.830 5.980 34,401 -0.05(-0.83%)
Oct 01, 2021 5.900 6.120 5.820 6.030 25,842 +0.11(+1.86%)
Sep 30, 2021 5.850 5.961 5.830 5.920 33,380 +0.12(+2.07%)
Sep 29, 2021 5.870 5.920 5.790 5.800 26,303 -0.07(-1.19%)
Sep 28, 2021 6.180 6.180 5.850 5.870 40,416 -0.36(-5.78%)
Sep 27, 2021 6.250 6.340 6.020 6.230 113,209 -0.05(-0.80%)
Sep 24, 2021 6.270 6.390 6.070 6.280 41,892 +0.05(+0.80%)
Sep 23, 2021 6.030 6.250 5.970 6.230 109,349 +0.22(+3.66%)
Sep 22, 2021 6.050 6.050 5.881 6.010 118,022 -0.04(-0.66%)
Sep 21, 2021 6.000 6.110 5.860 6.050 144,961 +0.07(+1.17%)
Sep 20, 2021 6.000 6.060 5.750 5.980 129,126 -0.14(-2.29%)
Sep 17, 2021 6.180 6.390 5.900 6.120 68,118 -0.07(-1.13%)
Sep 16, 2021 6.000 6.230 5.902 6.190 40,302 +0.14(+2.31%)
Sep 15, 2021 6.200 6.200 5.901 6.050 44,957 -0.15(-2.42%)
Sep 14, 2021 6.150 6.270 5.850 6.200 111,637 +0.02(+0.32%)
Sep 13, 2021 6.450 6.450 6.045 6.180 64,690 -0.30(-4.63%)
Sep 10, 2021 6.600 6.680 6.460 6.480 71,274 -0.08(-1.22%)
Sep 09, 2021 6.290 6.600 6.170 6.560 74,398 +0.29(+4.63%)
Sep 08, 2021 6.110 6.410 5.840 6.270 96,365 +0.10(+1.62%)
Sep 07, 2021 6.300 6.360 6.100 6.170 49,406 -0.12(-1.91%)
Sep 03, 2021 6.230 6.290 6.070 6.290 35,755 +0.06(+0.96%)
Sep 02, 2021 6.320 6.370 5.950 6.230 59,701 -0.02(-0.32%)
Sep 01, 2021 6.340 6.390 6.105 6.250 58,745 -0.02(-0.32%)
Aug 31, 2021 5.910 6.350 5.863 6.270 134,119 +0.30(+5.03%)
Aug 30, 2021 5.700 6.000 5.700 5.970 141,565 +0.29(+5.11%)
Aug 27, 2021 5.110 5.700 5.110 5.680 276,151 +0.57(+11.15%)
Aug 26, 2021 5.310 5.310 5.060 5.110 55,314 -0.15(-2.85%)
Aug 25, 2021 4.960 5.500 4.960 5.260 100,331 +0.34(+6.91%)
Aug 24, 2021 5.150 5.290 4.870 4.920 128,108 -0.16(-3.15%)
Aug 23, 2021 5.150 5.350 5.000 5.080 89,322 -0.05(-0.97%)
Aug 20, 2021 5.210 5.320 5.080 5.130 84,614 -0.09(-1.72%)
Aug 19, 2021 5.480 5.480 5.130 5.220 100,558 -0.24(-4.40%)
Aug 18, 2021 5.510 5.590 5.400 5.460 75,544 -0.04(-0.73%)
Aug 17, 2021 5.550 5.700 5.390 5.500 156,467 -0.13(-2.31%)
Aug 16, 2021 5.530 5.920 5.500 5.630 210,862 +0.18(+3.30%)
Aug 13, 2021 5.750 5.780 5.040 5.450 280,261 +0.03(+0.55%)
Aug 12, 2021 5.370 5.570 5.362 5.420 70,435 +0.06(+1.12%)
Aug 11, 2021 5.540 5.580 5.310 5.360 24,155 -0.18(-3.25%)
Aug 10, 2021 5.570 5.680 5.450 5.540 68,118 -0.03(-0.54%)
Aug 09, 2021 5.650 5.798 5.420 5.570 38,644 -0.04(-0.71%)
Aug 06, 2021 5.350 5.680 5.280 5.610 43,351 +0.26(+4.86%)
Aug 05, 2021 5.550 5.610 5.270 5.350 54,062 -0.13(-2.37%)
Aug 04, 2021 5.600 5.731 5.400 5.480 138,744 -0.17(-3.01%)
Aug 03, 2021 5.800 5.900 5.400 5.650 63,064 -0.12(-2.08%)
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.