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

Usio Inc (NQ: USIO )

1.590 -0.040 (-2.45%)
Streaming Delayed Price Updated: 9:55 AM 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 (%)
Apr 30, 2021 6.050 6.110 5.910 5.950 57,700 -0.15(-2.46%)
Apr 29, 2021 6.220 6.295 5.950 6.100 65,749 -0.14(-2.24%)
Apr 28, 2021 6.110 6.370 6.060 6.240 80,099 +0.11(+1.79%)
Apr 27, 2021 6.350 6.400 6.070 6.130 137,370 -0.23(-3.62%)
Apr 26, 2021 6.500 6.890 6.300 6.360 197,269 -0.10(-1.55%)
Apr 23, 2021 6.350 6.500 6.100 6.460 96,700 +0.14(+2.22%)
Apr 22, 2021 6.490 6.660 6.100 6.320 146,429 -0.15(-2.32%)
Apr 21, 2021 6.290 6.580 6.200 6.470 176,906 +0.14(+2.21%)
Apr 20, 2021 6.380 6.630 6.140 6.330 153,520 -0.17(-2.62%)
Apr 19, 2021 6.580 6.750 6.140 6.500 177,598 -0.18(-2.69%)
Apr 16, 2021 6.880 6.880 6.500 6.680 150,900 -0.25(-3.61%)
Apr 15, 2021 7.240 7.250 6.600 6.930 133,099 -0.14(-1.98%)
Apr 14, 2021 7.210 7.470 6.800 7.070 139,433 -0.12(-1.67%)
Apr 13, 2021 7.340 7.580 6.473 7.190 446,897 +0.06(+0.84%)
Apr 12, 2021 6.810 7.330 6.810 7.130 612,998 +0.53(+8.03%)
Apr 09, 2021 6.430 6.700 6.350 6.600 166,000 +0.09(+1.38%)
Apr 08, 2021 6.330 6.520 6.130 6.510 204,554 +0.22(+3.50%)
Apr 07, 2021 6.380 6.540 6.170 6.290 150,393 -0.07(-1.10%)
Apr 06, 2021 6.470 6.650 6.290 6.360 131,124 -0.08(-1.24%)
Apr 05, 2021 6.650 6.650 6.220 6.440 148,056 -0.10(-1.53%)
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.