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

Usio Inc (NQ: USIO )

1.600 -0.030 (-1.84%)
Streaming Delayed Price Updated: 1:24 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 (%)
Mar 31, 2020 1.060 1.170 1.000 1.130 16,639 +0.08(+7.62%)
Mar 30, 2020 0.9400 1.190 0.8856 1.050 16,435 -0.06(-5.41%)
Mar 27, 2020 1.220 1.270 0.7900 1.110 22,400 -0.09(-7.50%)
Mar 26, 2020 0.9400 1.440 0.9400 1.200 27,892 +0.35(+41.18%)
Mar 25, 2020 0.8972 0.9445 0.7520 0.8500 24,037 -0.07(-7.62%)
Mar 24, 2020 1.090 1.090 0.8400 0.9201 24,089 -0.16(-14.81%)
Mar 23, 2020 1.050 1.090 1.050 1.080 11,992 -0.13(-10.74%)
Mar 20, 2020 1.410 1.520 0.8000 1.210 35,700 +0.16(+15.24%)
Mar 19, 2020 0.9700 1.230 0.9700 1.050 9,551 +0.09(+8.81%)
Mar 18, 2020 1.250 1.274 0.9198 0.9650 4,658 -0.29(-22.80%)
Mar 17, 2020 1.400 1.400 1.180 1.250 27,996 -0.21(-14.42%)
Mar 16, 2020 1.700 1.700 1.350 1.461 17,691 -0.04(-2.62%)
Mar 13, 2020 1.580 1.580 1.130 1.500 3,000 -0.08(-5.36%)
Mar 12, 2020 1.400 1.585 1.250 1.585 40,367 +0.11(+7.82%)
Mar 11, 2020 1.422 1.510 1.415 1.470 11,992 -0.04(-2.65%)
Mar 10, 2020 1.490 1.510 1.260 1.510 1,235 -0.02(-1.00%)
Mar 09, 2020 1.558 1.615 1.525 1.525 3,955 -0.07(-4.67%)
Mar 06, 2020 1.550 1.670 1.501 1.600 5,000 -0.07(-4.19%)
Mar 05, 2020 1.610 1.670 1.600 1.670 7,124 -0.01(-0.60%)
Mar 04, 2020 1.727 1.727 1.644 1.680 5,710 +0.07(+4.35%)
Mar 03, 2020 1.610 1.695 1.600 1.610 13,646 -0.06(-3.59%)
Mar 02, 2020 1.550 1.780 1.500 1.670 4,605 +0.13(+8.44%)
Feb 28, 2020 1.510 1.600 1.470 1.540 33,200 +0.01(+0.33%)
Feb 27, 2020 1.624 1.680 1.525 1.535 23,269 -0.16(-9.17%)
Feb 26, 2020 1.640 1.700 1.606 1.690 23,914 +0.07(+4.32%)
Feb 25, 2020 1.670 1.700 1.620 1.620 9,287 -0.05(-3.08%)
Feb 24, 2020 1.690 1.725 1.650 1.671 14,208 -0.03(-1.68%)
Feb 21, 2020 1.710 1.720 1.700 1.700 2,600 -0.02(-0.94%)
Feb 20, 2020 1.700 1.738 1.700 1.716 2,656 -0.00(-0.22%)
Feb 19, 2020 1.691 1.720 1.691 1.720 4,636 +0.02(+1.09%)
Feb 18, 2020 1.710 1.710 1.665 1.701 2,641 -0.01(-0.50%)
Feb 14, 2020 1.670 1.791 1.670 1.710 5,300 -0.02(-0.92%)
Feb 13, 2020 1.719 1.740 1.710 1.726 7,190 +0.00(+0.26%)
Feb 12, 2020 1.790 1.790 1.705 1.721 5,025 -0.06(-3.35%)
Feb 11, 2020 1.734 1.790 1.730 1.781 12,042 +0.04(+2.23%)
Feb 10, 2020 1.677 1.742 1.660 1.742 2,310 +0.02(+1.23%)
Feb 07, 2020 1.710 1.744 1.670 1.721 6,000 -0.02(-1.01%)
Feb 06, 2020 1.720 1.763 1.710 1.739 5,523 +0.03(+1.48%)
Feb 05, 2020 1.760 1.760 1.713 1.713 373 -0.05(-2.65%)
Feb 04, 2020 1.710 1.760 1.650 1.760 13,644 +0.06(+3.53%)
Feb 03, 2020 1.806 1.806 1.560 1.700 40,018 -0.06(-3.58%)
Jan 31, 2020 1.725 1.810 1.725 1.763 1,700 +0.01(+0.75%)
Jan 30, 2020 1.720 1.750 1.694 1.750 12,883 -0.08(-4.37%)
Jan 29, 2020 1.808 1.830 1.749 1.830 2,151 +0.04(+2.23%)
Jan 28, 2020 1.800 1.810 1.730 1.790 2,876 +0.01(+0.56%)
Jan 27, 2020 1.640 1.800 1.640 1.780 15,087 +0.10(+5.95%)
Jan 24, 2020 1.800 1.832 1.640 1.680 77,700 -0.18(-9.68%)
Jan 23, 2020 1.890 1.890 1.847 1.860 5,445 +0.01(+0.43%)
Jan 22, 2020 1.892 1.892 1.810 1.852 26,008 +0.07(+4.04%)
Jan 21, 2020 1.690 1.783 1.690 1.780 9,744 +0.09(+5.44%)
Jan 17, 2020 1.680 1.732 1.644 1.688 11,200 -0.00(-0.14%)
Jan 16, 2020 1.700 1.761 1.691 1.691 5,785 -0.01(-0.55%)
Jan 15, 2020 1.710 1.730 1.650 1.700 6,921 +0.00(+0.00%)
Jan 14, 2020 1.669 1.750 1.669 1.700 2,823 -0.00(-0.09%)
Jan 13, 2020 1.780 1.788 1.700 1.702 14,969 -0.03(-1.64%)
Jan 10, 2020 1.700 1.754 1.690 1.730 7,900 +0.03(+1.76%)
Jan 09, 2020 1.708 1.820 1.666 1.700 48,910 -0.03(-1.93%)
Jan 08, 2020 1.690 1.900 1.654 1.733 29,186 +0.05(+2.75%)
Jan 07, 2020 1.725 1.800 1.630 1.687 65,795 -0.06(-3.22%)
Jan 06, 2020 1.670 1.743 1.630 1.743 13,222 +0.04(+2.54%)
Jan 03, 2020 1.870 1.880 1.690 1.700 9,800 -0.05(-2.86%)
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.