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

Usio Inc (NQ: USIO )

1.570 -0.020 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 31, 2021 4.310 4.600 4.310 4.360 134,741 -0.26(-5.63%)
Dec 30, 2021 4.630 4.735 4.522 4.620 133,388 -0.03(-0.65%)
Dec 29, 2021 4.810 4.930 4.620 4.650 81,645 -0.21(-4.32%)
Dec 28, 2021 4.900 5.060 4.630 4.860 116,202 -0.04(-0.82%)
Dec 27, 2021 5.070 5.190 4.900 4.900 260,711 -0.18(-3.54%)
Dec 23, 2021 5.100 5.190 4.935 5.080 94,386 -0.01(-0.20%)
Dec 22, 2021 5.170 5.250 4.900 5.090 47,490 -0.08(-1.55%)
Dec 21, 2021 5.150 5.326 5.085 5.170 90,548 +0.06(+1.17%)
Dec 20, 2021 5.120 5.200 4.935 5.110 86,934 -0.16(-3.04%)
Dec 17, 2021 5.140 5.380 4.961 5.270 62,313 +0.06(+1.15%)
Dec 16, 2021 5.480 5.566 5.180 5.210 81,293 -0.23(-4.23%)
Dec 15, 2021 5.490 5.530 4.950 5.440 203,718 -0.09(-1.63%)
Dec 14, 2021 5.750 5.819 5.290 5.530 130,008 -0.30(-5.15%)
Dec 13, 2021 6.070 6.090 5.701 5.830 85,858 -0.19(-3.16%)
Dec 10, 2021 6.010 6.060 5.850 6.020 47,823 -0.01(-0.17%)
Dec 09, 2021 6.040 6.130 5.870 6.030 107,202 -0.02(-0.33%)
Dec 08, 2021 5.730 6.100 5.610 6.050 80,746 +0.27(+4.67%)
Dec 07, 2021 5.520 6.030 5.520 5.780 192,637 +0.36(+6.64%)
Dec 06, 2021 5.550 5.667 4.930 5.420 220,038 -0.19(-3.39%)
Dec 03, 2021 6.340 6.340 5.320 5.610 311,330 -0.79(-12.34%)
Dec 02, 2021 6.570 6.630 5.930 6.400 222,841 +0.01(+0.16%)
Dec 01, 2021 7.500 7.500 5.950 6.390 349,549 -1.13(-15.03%)
Nov 30, 2021 7.900 7.920 7.570 7.520 217,251 -0.41(-5.17%)
Nov 29, 2021 8.180 8.230 7.820 7.930 193,286 -0.07(-0.88%)
Nov 26, 2021 8.220 8.260 7.290 8.000 295,374 -0.26(-3.15%)
Nov 24, 2021 7.900 8.430 7.900 8.260 277,855 +0.37(+4.69%)
Nov 23, 2021 7.750 8.200 7.551 7.890 371,540 +0.14(+1.81%)
Nov 22, 2021 7.590 8.620 7.220 7.750 1,131,996 +0.42(+5.73%)
Nov 19, 2021 6.450 7.820 6.450 7.330 1,106,783 +0.94(+14.71%)
Nov 18, 2021 6.150 6.480 6.040 6.390 188,541 +0.22(+3.57%)
Nov 17, 2021 6.050 6.200 6.050 6.170 76,763 +0.09(+1.48%)
Nov 16, 2021 5.980 6.150 5.900 6.080 91,168 +0.08(+1.33%)
Nov 15, 2021 6.040 6.150 5.900 6.000 93,314 -0.06(-0.99%)
Nov 12, 2021 6.040 6.130 5.950 6.060 136,858 +0.04(+0.66%)
Nov 11, 2021 6.590 6.600 5.670 6.020 209,731 +0.00(+0.00%)
Nov 10, 2021 5.900 6.020 6.020 111,047 +0.06(+1.01%)
Nov 09, 2021 6.000 6.000 5.710 5.960 59,269 -0.05(-0.83%)
Nov 08, 2021 6.070 6.165 5.830 6.010 65,134 -0.07(-1.15%)
Nov 05, 2021 6.240 6.240 5.830 6.080 140,822 -0.16(-2.56%)
Nov 04, 2021 6.400 6.400 6.210 6.240 74,156 -0.16(-2.50%)
Nov 03, 2021 6.400 6.500 6.353 6.400 53,853 -0.06(-0.93%)
Nov 02, 2021 6.450 6.500 6.410 6.460 196,920 -0.03(-0.39%)
Nov 01, 2021 6.380 6.510 6.208 6.485 107,377 +0.14(+2.13%)
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%)
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.