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

Usio Inc (NQ: USIO )

1.690 +0.030 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 31, 2022 3.190 3.420 117,507 +0.25(+7.89%)
Jan 28, 2022 3.110 3.190 3.000 3.170 84,335 +0.11(+3.59%)
Jan 27, 2022 3.300 3.390 3.030 3.060 170,549 -0.24(-7.27%)
Jan 26, 2022 3.100 3.330 3.010 3.300 239,903 +0.30(+10.00%)
Jan 25, 2022 2.820 3.065 2.763 3.000 314,908 +0.15(+5.26%)
Jan 24, 2022 2.820 2.879 2.541 2.850 316,382 -0.09(-3.06%)
Jan 21, 2022 3.230 3.320 2.910 2.940 217,693 -0.35(-10.64%)
Jan 20, 2022 3.360 3.560 3.220 3.290 126,276 -0.01(-0.30%)
Jan 19, 2022 3.470 3.580 3.230 3.300 194,496 -0.19(-5.44%)
Jan 18, 2022 3.480 3.660 3.470 3.490 134,907 -0.13(-3.59%)
Jan 14, 2022 3.620 0 -0.27(-6.94%)
Jan 13, 2022 4.120 4.195 3.860 3.890 139,948 -0.22(-5.35%)
Jan 12, 2022 4.150 4.260 4.110 4.110 64,267 +0.02(+0.49%)
Jan 11, 2022 4.000 4.182 4.000 4.090 239,274 +0.04(+0.99%)
Jan 10, 2022 4.080 4.080 3.900 4.050 89,582 -0.10(-2.41%)
Jan 07, 2022 4.230 4.360 4.080 4.150 110,873 -0.06(-1.43%)
Jan 06, 2022 4.340 4.418 4.200 4.210 77,078 -0.12(-2.77%)
Jan 05, 2022 4.440 4.510 4.270 4.330 110,044 -0.11(-2.48%)
Jan 04, 2022 4.500 4.579 4.345 4.440 198,387 +0.01(+0.23%)
Jan 03, 2022 4.360 4.490 4.360 4.430 114,681 +0.07(+1.61%)
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%)
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.