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

Usio Inc (NQ: USIO )

1.660 UNCHANGED
Streaming Delayed Price Updated: 11:54 AM 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 (%)
Sep 30, 2020 1.480 1.560 1.480 1.540 46,514 +0.01(+0.65%)
Sep 29, 2020 1.410 1.600 1.410 1.530 121,446 +0.12(+8.51%)
Sep 28, 2020 1.500 1.535 1.400 1.410 135,217 -0.06(-3.75%)
Sep 25, 2020 1.530 1.580 1.411 1.465 273,300 -0.10(-6.69%)
Sep 24, 2020 1.580 1.650 1.540 1.570 185,995 -0.01(-0.63%)
Sep 23, 2020 1.540 1.650 1.540 1.580 918,154 -0.69(-30.40%)
Sep 22, 2020 2.230 2.340 2.230 2.270 27,218 +0.04(+1.79%)
Sep 21, 2020 2.250 2.280 2.200 2.230 26,684 -0.05(-2.19%)
Sep 18, 2020 2.180 2.280 2.080 2.280 90,600 +0.17(+8.06%)
Sep 17, 2020 1.820 2.250 1.780 2.110 107,861 +0.25(+13.44%)
Sep 16, 2020 1.770 1.930 1.670 1.860 100,476 +0.10(+5.68%)
Sep 15, 2020 1.850 1.850 1.760 1.760 65,554 -0.09(-4.86%)
Sep 14, 2020 1.950 1.975 1.819 1.850 76,740 -0.08(-4.15%)
Sep 11, 2020 2.090 2.090 1.930 1.930 54,800 -0.06(-3.02%)
Sep 10, 2020 2.190 2.190 1.970 1.990 59,573 -0.12(-5.69%)
Sep 09, 2020 2.270 2.270 2.110 2.110 17,435 -0.09(-4.09%)
Sep 08, 2020 2.090 2.290 2.060 2.200 39,430 +0.05(+2.33%)
Sep 04, 2020 2.215 2.245 2.100 2.150 29,400 -0.08(-3.59%)
Sep 03, 2020 2.300 2.361 2.180 2.230 28,082 -0.09(-3.88%)
Sep 02, 2020 2.370 2.440 2.310 2.320 21,490 -0.04(-1.69%)
Sep 01, 2020 2.390 2.480 2.320 2.360 23,399 +0.00(+0.00%)
Aug 31, 2020 2.410 2.590 2.360 2.360 22,473 -0.09(-3.67%)
Aug 28, 2020 2.460 2.500 2.450 2.450 7,400 -0.04(-1.61%)
Aug 27, 2020 2.603 2.603 2.473 2.490 28,038 -0.05(-1.97%)
Aug 26, 2020 2.620 2.650 2.470 2.540 33,192 -0.06(-2.31%)
Aug 25, 2020 2.420 2.600 2.340 2.600 55,458 +0.26(+11.11%)
Aug 24, 2020 2.460 2.460 2.280 2.340 75,584 -0.06(-2.50%)
Aug 21, 2020 2.440 2.450 2.370 2.400 34,200 -0.11(-4.38%)
Aug 20, 2020 2.540 2.560 2.340 2.510 64,629 -0.02(-0.79%)
Aug 19, 2020 2.500 2.671 2.500 2.530 83,345 +0.06(+2.43%)
Aug 18, 2020 2.460 2.620 2.430 2.470 35,761 -0.04(-1.59%)
Aug 17, 2020 2.420 2.540 2.340 2.510 97,269 -0.06(-2.33%)
Aug 14, 2020 2.300 2.810 2.300 2.570 339,500 -0.46(-15.18%)
Aug 13, 2020 3.270 3.270 2.950 3.030 167,696 -0.10(-3.19%)
Aug 12, 2020 3.270 3.270 2.760 3.130 242,456 -0.25(-7.40%)
Aug 11, 2020 3.590 3.590 3.250 3.380 243,170 -0.08(-2.31%)
Aug 10, 2020 3.200 3.720 3.190 3.460 802,851 +0.62(+21.83%)
Aug 07, 2020 2.710 2.850 2.710 2.840 89,100 +0.14(+5.19%)
Aug 06, 2020 2.440 2.700 2.400 2.700 168,160 +0.30(+12.61%)
Aug 05, 2020 2.360 2.460 2.360 2.398 25,193 +0.01(+0.32%)
Aug 04, 2020 2.270 2.480 2.270 2.390 58,773 +0.05(+2.14%)
Aug 03, 2020 2.490 2.600 2.324 2.340 113,922 -0.12(-4.88%)
Jul 31, 2020 2.390 2.550 2.358 2.460 125,700 +0.16(+6.96%)
Jul 30, 2020 2.240 2.350 2.180 2.300 32,797 +0.08(+3.60%)
Jul 29, 2020 2.240 2.269 2.151 2.220 37,441 +0.03(+1.37%)
Jul 28, 2020 2.240 2.240 2.190 2.190 7,449 -0.06(-2.67%)
Jul 27, 2020 2.190 2.250 2.160 2.250 12,932 +0.01(+0.45%)
Jul 24, 2020 2.160 2.240 2.140 2.240 6,600 +0.08(+3.70%)
Jul 23, 2020 2.220 2.250 2.160 2.160 17,419 -0.06(-2.70%)
Jul 22, 2020 2.220 2.250 2.200 2.220 9,634 -0.03(-1.33%)
Jul 21, 2020 2.240 2.275 2.180 2.250 26,553 +0.04(+1.72%)
Jul 20, 2020 2.160 2.240 2.143 2.212 17,238 +0.05(+2.40%)
Jul 17, 2020 2.180 2.210 2.130 2.160 22,500 +0.01(+0.47%)
Jul 16, 2020 2.280 2.280 2.080 2.150 32,003 -0.01(-0.46%)
Jul 15, 2020 2.170 2.210 2.120 2.160 37,793 +0.06(+3.00%)
Jul 14, 2020 2.250 2.250 2.070 2.097 38,071 -0.08(-3.80%)
Jul 13, 2020 2.210 2.286 2.160 2.180 26,499 -0.06(-2.68%)
Jul 10, 2020 2.110 2.250 2.110 2.240 12,300 +0.05(+2.28%)
Jul 09, 2020 2.250 2.250 2.140 2.190 28,406 -0.04(-1.79%)
Jul 08, 2020 2.090 2.270 2.090 2.230 29,051 +0.10(+4.69%)
Jul 07, 2020 2.090 2.160 2.017 2.130 41,722 +0.07(+3.40%)
Jul 06, 2020 1.885 2.090 1.821 2.060 104,100 +0.19(+10.16%)
Jul 02, 2020 1.940 1.945 1.860 1.870 49,100 -0.04(-2.09%)
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.