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

Usio Inc (NQ: USIO )

1.680 +0.020 (+1.20%)
Streaming Delayed Price Updated: 2:31 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 (%)
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%)
Mar 01, 2022 3.250 3.504 3.070 3.330 53,858 +0.04(+1.22%)
Feb 28, 2022 3.500 3.540 3.230 3.290 45,271 -0.15(-4.36%)
Feb 25, 2022 3.320 3.540 3.170 3.440 75,312 +0.14(+4.24%)
Feb 24, 2022 2.930 3.340 2.870 3.300 56,692 +0.28(+9.45%)
Feb 23, 2022 3.000 3.230 3.000 3.015 75,687 +0.02(+0.50%)
Feb 22, 2022 3.270 3.301 3.000 3.000 61,227 -0.28(-8.54%)
Feb 18, 2022 3.280 0 +0.02(+0.61%)
Feb 17, 2022 3.410 3.440 3.170 3.260 88,438 -0.19(-5.51%)
Feb 16, 2022 3.480 3.590 3.300 3.450 52,723 -0.04(-1.15%)
Feb 15, 2022 3.370 3.560 3.320 3.490 21,832 +0.18(+5.44%)
Feb 14, 2022 3.300 3.700 3.300 3.310 52,586 -0.04(-1.19%)
Feb 11, 2022 3.540 3.560 3.300 3.350 65,968 -0.21(-5.90%)
Feb 10, 2022 3.500 3.720 3.500 3.560 49,334 +0.02(+0.56%)
Feb 09, 2022 3.440 3.600 3.331 3.540 40,689 +0.18(+5.36%)
Feb 08, 2022 3.400 3.460 3.270 3.360 30,427 -0.01(-0.30%)
Feb 07, 2022 3.330 3.520 3.300 3.370 99,800 +0.07(+2.12%)
Feb 04, 2022 3.230 3.401 3.160 3.300 44,355 +0.07(+2.17%)
Feb 03, 2022 3.220 3.340 3.150 3.230 65,869 -0.09(-2.71%)
Feb 02, 2022 3.570 3.570 3.210 3.320 59,098 -0.25(-7.00%)
Feb 01, 2022 3.470 3.590 3.320 3.570 62,719 +0.15(+4.39%)
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%)
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.