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: 10:34 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 (%)
Sep 30, 2022 1.350 1.375 1.270 1.300 22,800 -0.04(-2.99%)
Sep 29, 2022 1.390 1.390 1.330 1.340 19,877 +0.02(+1.52%)
Sep 28, 2022 1.320 1.400 1.280 1.320 22,970 -0.02(-1.49%)
Sep 27, 2022 1.310 1.400 1.282 1.340 23,251 +0.07(+5.51%)
Sep 26, 2022 1.270 1.289 1.220 1.270 37,582 -0.02(-1.93%)
Sep 23, 2022 1.314 1.314 1.240 1.295 25,382 -0.02(-1.15%)
Sep 22, 2022 1.290 1.320 1.253 1.310 29,409 -0.02(-1.50%)
Sep 21, 2022 1.340 1.390 1.300 1.330 84,383 -0.03(-2.21%)
Sep 20, 2022 1.400 1.420 1.330 1.360 83,602 -0.08(-5.56%)
Sep 19, 2022 1.450 1.500 1.430 1.440 92,765 -0.06(-4.00%)
Sep 16, 2022 1.680 1.680 1.440 1.500 162,130 -0.16(-9.64%)
Sep 15, 2022 1.600 1.660 1.560 1.660 87,649 +0.06(+3.75%)
Sep 14, 2022 1.550 1.625 1.520 1.600 79,112 +0.02(+1.27%)
Sep 13, 2022 1.530 1.606 1.530 1.580 45,458 +0.01(+0.64%)
Sep 12, 2022 1.690 1.690 1.560 1.570 27,741 -0.07(-4.27%)
Sep 09, 2022 1.640 1.750 1.640 1.640 21,907 -0.02(-0.91%)
Sep 08, 2022 1.690 1.700 1.630 1.655 64,381 -0.04(-2.65%)
Sep 07, 2022 1.710 1.730 1.680 1.700 19,114 -0.04(-2.30%)
Sep 06, 2022 1.600 1.740 1.580 1.740 35,387 +0.10(+6.10%)
Sep 02, 2022 1.700 1.716 1.600 1.640 14,910 -0.04(-2.38%)
Sep 01, 2022 1.680 1.740 1.650 1.680 17,780 -0.05(-2.89%)
Aug 31, 2022 1.600 1.750 1.583 1.730 216,746 +0.19(+12.34%)
Aug 30, 2022 1.510 1.580 1.500 1.540 33,746 +0.02(+1.32%)
Aug 29, 2022 1.530 1.610 1.510 1.520 47,236 -0.01(-0.65%)
Aug 26, 2022 1.560 1.580 1.460 1.530 65,205 -0.01(-0.65%)
Aug 25, 2022 1.500 1.570 1.450 1.540 91,614 +0.16(+11.59%)
Aug 24, 2022 1.470 1.500 1.370 1.380 148,686 -0.07(-4.83%)
Aug 23, 2022 1.480 1.540 1.424 1.450 51,393 -0.04(-2.68%)
Aug 22, 2022 1.510 1.550 1.490 1.490 55,053 -0.08(-5.10%)
Aug 19, 2022 1.510 1.570 1.480 1.570 75,832 +0.06(+3.97%)
Aug 18, 2022 1.550 1.580 1.470 1.510 195,281 -0.07(-4.43%)
Aug 17, 2022 1.670 1.670 1.560 1.580 52,952 -0.03(-1.86%)
Aug 16, 2022 1.670 1.710 1.590 1.610 137,811 -0.06(-3.59%)
Aug 15, 2022 1.770 1.770 1.660 1.670 284,854 +0.02(+1.21%)
Aug 12, 2022 2.060 2.206 1.600 1.650 807,400 -0.75(-31.25%)
Aug 11, 2022 2.310 2.430 2.290 2.400 50,283 +0.09(+3.90%)
Aug 10, 2022 2.130 2.320 2.130 2.310 31,937 +0.21(+10.00%)
Aug 09, 2022 2.240 2.240 2.070 2.100 55,956 +0.02(+1.02%)
Aug 08, 2022 2.130 2.211 2.050 2.079 30,371 -0.05(-2.40%)
Aug 05, 2022 2.230 2.269 2.130 2.130 25,613 -0.14(-6.17%)
Aug 04, 2022 2.180 2.300 2.180 2.270 15,569 -0.03(-1.30%)
Aug 03, 2022 2.250 2.310 2.186 2.300 52,092 +0.03(+1.32%)
Aug 02, 2022 2.200 2.280 2.200 2.270 23,242 +0.09(+4.13%)
Aug 01, 2022 2.214 2.214 2.160 2.180 6,174 +0.00(+0.00%)
Jul 29, 2022 2.320 2.330 2.180 2.180 22,119 -0.15(-6.44%)
Jul 28, 2022 2.300 2.350 2.300 2.330 17,711 +0.05(+2.19%)
Jul 27, 2022 2.250 2.300 2.020 2.280 16,614 +0.02(+0.88%)
Jul 26, 2022 2.190 2.345 2.070 2.260 32,886 +0.06(+2.73%)
Jul 25, 2022 2.160 2.230 2.060 2.200 45,447 +0.04(+1.85%)
Jul 22, 2022 2.170 2.250 2.160 2.160 11,852 -0.16(-6.90%)
Jul 21, 2022 2.290 2.331 2.280 2.320 4,326 -0.02(-0.85%)
Jul 20, 2022 2.279 2.380 2.279 2.340 17,660 +0.08(+3.54%)
Jul 19, 2022 2.300 2.525 2.260 2.260 24,186 +0.04(+1.80%)
Jul 18, 2022 2.144 2.410 2.144 2.220 35,608 +0.07(+3.26%)
Jul 15, 2022 2.175 2.289 2.150 2.150 40,031 +0.04(+1.90%)
Jul 14, 2022 2.280 2.280 2.110 2.110 7,523 -0.19(-8.26%)
Jul 13, 2022 2.130 2.340 2.126 2.300 17,141 +0.17(+7.98%)
Jul 12, 2022 1.990 2.140 1.990 2.130 17,134 +0.06(+2.90%)
Jul 11, 2022 2.070 2.090 2.000 2.070 16,586 +0.01(+0.49%)
Jul 08, 2022 2.160 2.160 2.040 2.060 18,154 +0.00(+0.00%)
Jul 07, 2022 2.150 2.150 2.013 2.060 24,034 -0.02(-0.72%)
Jul 06, 2022 2.260 2.260 1.990 2.075 38,880 -0.17(-7.78%)
Jul 05, 2022 2.410 2.470 1.710 2.250 248,942 -0.15(-6.25%)
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.