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

Usio Inc (NQ: USIO )

1.660 +0.040 (+2.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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, 2022 3.590 3.700 3.550 3.580 26,700 +0.00(+0.00%)
Mar 30, 2022 3.920 3.920 3.500 3.580 126,236 -0.30(-7.73%)
Mar 29, 2022 3.740 3.949 3.690 3.880 42,811 +0.18(+4.86%)
Mar 28, 2022 3.530 3.780 3.490 3.700 44,543 +0.17(+4.82%)
Mar 25, 2022 3.600 3.810 3.500 3.530 64,395 -0.08(-2.22%)
Mar 24, 2022 3.510 3.699 3.410 3.610 114,948 +0.10(+2.85%)
Mar 23, 2022 3.610 3.650 3.490 3.510 72,810 -0.05(-1.40%)
Mar 22, 2022 3.570 3.650 3.500 3.560 93,998 +0.03(+0.85%)
Mar 21, 2022 3.860 3.860 3.450 3.530 139,314 -0.23(-6.12%)
Mar 18, 2022 3.600 4.420 3.360 3.760 461,051 -0.19(-4.81%)
Mar 17, 2022 3.280 4.110 3.280 3.950 201,807 +0.62(+18.62%)
Mar 16, 2022 3.330 3.512 3.250 3.330 94,128 +0.10(+3.10%)
Mar 15, 2022 3.050 3.365 3.050 3.230 47,998 +0.20(+6.60%)
Mar 14, 2022 3.450 3.470 3.030 3.030 55,304 -0.44(-12.68%)
Mar 11, 2022 3.500 3.510 3.380 3.470 46,160 -0.03(-0.86%)
Mar 10, 2022 3.390 3.500 3.070 3.500 46,456 +0.08(+2.34%)
Mar 09, 2022 3.140 3.470 3.140 3.420 60,703 +0.25(+7.89%)
Mar 08, 2022 2.970 3.226 2.900 3.170 45,121 +0.22(+7.46%)
Mar 07, 2022 3.070 3.195 2.950 2.950 84,529 -0.17(-5.45%)
Mar 04, 2022 3.240 3.350 3.100 3.120 55,626 -0.21(-6.31%)
Mar 03, 2022 3.400 3.422 3.120 3.330 59,980 +0.03(+0.91%)
Mar 02, 2022 3.340 3.431 3.130 3.300 48,291 -0.03(-0.90%)
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.