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

Usio Inc (NQ: USIO )

1.590 -0.005 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2024 1.700 1.730 1.661 1.670 29,918 -0.01(-0.60%)
Jan 30, 2024 1.720 1.720 1.670 1.680 53,383 -0.08(-4.55%)
Jan 29, 2024 1.680 1.760 1.680 1.760 35,963 +0.03(+1.73%)
Jan 26, 2024 1.700 1.760 1.670 1.730 34,352 +0.03(+1.76%)
Jan 25, 2024 1.785 1.785 1.700 1.700 13,695 -0.04(-2.30%)
Jan 24, 2024 1.790 1.880 1.740 1.740 23,070 -0.01(-0.57%)
Jan 23, 2024 1.740 1.842 1.740 1.750 16,324 +0.02(+1.16%)
Jan 22, 2024 1.720 1.750 1.700 1.730 36,475 +0.06(+3.59%)
Jan 19, 2024 1.690 1.760 1.660 1.670 12,606 -0.03(-1.76%)
Jan 18, 2024 1.660 1.740 1.660 1.700 12,824 +0.05(+3.03%)
Jan 17, 2024 1.760 1.790 1.650 1.650 27,965 -0.14(-7.82%)
Jan 16, 2024 1.910 1.900 1.740 1.790 18,982 -0.05(-2.72%)
Jan 12, 2024 1.910 1.940 1.800 1.840 17,445 -0.09(-4.66%)
Jan 11, 2024 1.950 1.986 1.880 1.930 10,204 +0.01(+0.52%)
Jan 10, 2024 1.945 1.950 1.890 1.920 25,138 +0.04(+2.13%)
Jan 09, 2024 1.820 1.900 1.800 1.880 34,529 +0.06(+3.30%)
Jan 08, 2024 1.770 1.840 1.770 1.820 63,793 +0.09(+5.20%)
Jan 05, 2024 1.716 1.770 1.710 1.730 45,414 -0.04(-2.26%)
Jan 04, 2024 1.760 1.775 1.720 1.770 32,519 +0.00(+0.00%)
Jan 03, 2024 1.780 1.830 1.740 1.770 42,663 +0.02(+1.14%)
Jan 02, 2024 1.740 1.780 1.740 1.750 31,130 +0.03(+1.74%)
Dec 29, 2023 1.740 1.800 1.700 1.720 61,984 -0.04(-2.27%)
Dec 28, 2023 1.660 1.800 1.660 1.760 103,495 +0.06(+3.53%)
Dec 27, 2023 1.650 1.780 1.640 1.700 116,181 +0.06(+3.66%)
Dec 26, 2023 1.620 1.700 1.600 1.640 123,218 +0.03(+2.18%)
Dec 22, 2023 1.689 1.780 1.570 1.605 70,527 -0.15(-8.29%)
Dec 21, 2023 1.720 1.770 1.640 1.750 81,605 +0.01(+0.57%)
Dec 20, 2023 1.740 1.760 1.700 1.740 22,362 +0.01(+0.58%)
Dec 19, 2023 1.692 1.730 1.690 1.730 34,405 +0.07(+4.22%)
Dec 18, 2023 1.680 1.720 1.640 1.660 23,171 +0.02(+1.22%)
Dec 15, 2023 1.700 1.700 1.640 1.640 13,435 -0.06(-3.53%)
Dec 14, 2023 1.690 1.700 1.654 1.700 25,132 +0.07(+4.29%)
Dec 13, 2023 1.700 1.700 1.620 1.630 28,743 -0.02(-1.21%)
Dec 12, 2023 1.700 1.700 1.650 1.650 33,819 +0.05(+3.12%)
Dec 11, 2023 1.630 1.684 1.600 1.600 38,707 -0.03(-1.84%)
Dec 08, 2023 1.740 1.760 1.630 1.630 47,349 -0.09(-5.23%)
Dec 07, 2023 1.740 1.770 1.700 1.720 19,419 +0.02(+1.18%)
Dec 06, 2023 1.705 1.762 1.700 1.700 24,278 -0.05(-2.86%)
Dec 05, 2023 1.780 1.780 1.740 1.750 10,416 -0.03(-1.69%)
Dec 04, 2023 1.730 1.800 1.730 1.780 36,332 +0.06(+3.49%)
Dec 01, 2023 1.650 1.720 1.630 1.720 19,749 +0.06(+3.61%)
Nov 30, 2023 1.750 1.780 1.643 1.660 37,700 -0.04(-2.35%)
Nov 29, 2023 1.720 1.769 1.690 1.700 20,633 -0.02(-1.16%)
Nov 28, 2023 1.650 1.790 1.650 1.720 35,894 +0.11(+6.83%)
Nov 27, 2023 1.620 1.709 1.600 1.610 45,681 -0.04(-2.42%)
Nov 24, 2023 1.710 1.720 1.630 1.650 25,036 +0.03(+1.85%)
Nov 22, 2023 1.610 1.703 1.590 1.620 27,773 +0.02(+1.25%)
Nov 21, 2023 1.710 1.710 1.590 1.600 40,759 -0.07(-4.19%)
Nov 20, 2023 1.730 1.770 1.630 1.670 27,911 -0.03(-1.76%)
Nov 17, 2023 1.710 1.770 1.680 1.700 24,652 -0.00(-0.01%)
Nov 16, 2023 1.740 1.790 1.687 1.700 39,181 +0.02(+1.19%)
Nov 15, 2023 1.630 1.820 1.630 1.680 47,265 +0.07(+4.35%)
Nov 14, 2023 1.580 1.660 1.580 1.610 49,789 +0.01(+0.63%)
Nov 13, 2023 1.720 1.750 1.540 1.600 77,649 -0.15(-8.57%)
Nov 10, 2023 1.800 1.830 1.730 1.750 29,722 +0.00(+0.00%)
Nov 09, 2023 1.720 1.886 1.720 1.750 35,806 -0.06(-3.31%)
Nov 08, 2023 1.800 1.920 1.790 1.810 23,946 -0.01(-0.55%)
Nov 07, 2023 1.930 1.990 1.800 1.820 24,056 -0.07(-3.70%)
Nov 06, 2023 1.990 2.090 1.880 1.890 23,720 -0.04(-2.07%)
Nov 03, 2023 2.000 2.080 1.930 1.930 12,989 -0.10(-5.06%)
Nov 02, 2023 2.053 2.080 1.980 2.033 15,389 -0.03(-1.32%)
Nov 01, 2023 2.000 2.090 1.985 2.060 16,818 +0.13(+6.74%)
Oct 31, 2023 1.949 2.010 1.920 1.930 27,768 -0.03(-1.53%)
Oct 30, 2023 2.000 2.010 1.830 1.960 52,161 -0.03(-1.50%)
Oct 27, 2023 2.020 2.020 1.960 1.990 16,600 -0.04(-1.98%)
Oct 26, 2023 1.993 2.080 1.930 2.030 43,738 +0.01(+0.50%)
Oct 25, 2023 2.030 2.100 2.020 2.020 25,218 -0.04(-1.90%)
Oct 24, 2023 2.042 2.150 2.040 2.059 13,460 +0.01(+0.69%)
Oct 23, 2023 1.990 2.080 1.960 2.045 25,768 -0.04(-2.15%)
Oct 20, 2023 2.090 2.110 2.050 2.090 18,012 +0.01(+0.48%)
Oct 19, 2023 1.990 2.120 1.990 2.080 12,299 +0.06(+2.97%)
Oct 18, 2023 2.130 2.280 2.020 2.020 42,306 -0.10(-4.72%)
Oct 17, 2023 2.050 2.190 2.050 2.120 45,441 +0.10(+4.95%)
Oct 16, 2023 1.960 2.127 1.964 2.020 30,456 -0.01(-0.49%)
Oct 13, 2023 1.970 2.040 1.970 2.030 26,377 +0.03(+1.50%)
Oct 12, 2023 2.090 2.090 1.960 2.000 41,551 -0.12(-5.66%)
Oct 11, 2023 2.160 2.200 2.080 2.120 33,277 -0.05(-2.30%)
Oct 10, 2023 2.090 2.190 2.090 2.170 27,970 +0.03(+1.40%)
Oct 09, 2023 2.120 2.200 2.080 2.140 39,707 +0.06(+2.88%)
Oct 06, 2023 1.960 2.140 1.960 2.080 36,191 +0.04(+1.96%)
Oct 05, 2023 2.050 2.131 2.020 2.040 54,782 +0.02(+0.99%)
Oct 04, 2023 2.100 2.200 2.020 2.020 59,155 -0.05(-2.42%)
Oct 03, 2023 1.990 2.125 1.900 2.070 138,722 +0.10(+5.08%)
Oct 02, 2023 1.780 1.990 1.760 1.970 201,371 +0.22(+12.57%)
Sep 29, 2023 1.750 1.770 1.710 1.750 14,540 +0.05(+2.94%)
Sep 28, 2023 1.670 1.760 1.660 1.700 7,422 +0.07(+4.29%)
Sep 27, 2023 1.700 1.712 1.600 1.630 5,712 -0.03(-1.81%)
Sep 26, 2023 1.665 1.720 1.560 1.660 756,716 +0.02(+1.22%)
Sep 25, 2023 1.680 1.690 1.630 1.640 13,311 +0.00(+0.00%)
Sep 22, 2023 1.700 1.700 1.640 1.640 1,527 +0.00(+0.00%)
Sep 21, 2023 1.670 1.670 1.590 1.640 2,800 -0.04(-2.38%)
Sep 20, 2023 1.680 1.740 1.670 1.680 5,768 -0.03(-1.75%)
Sep 19, 2023 1.760 1.765 1.630 1.710 25,675 -0.08(-4.47%)
Sep 18, 2023 1.790 1.838 1.710 1.790 23,959 +0.01(+0.56%)
Sep 15, 2023 1.785 1.830 1.775 1.780 39,336 +0.00(+0.00%)
Sep 14, 2023 1.800 1.800 1.740 1.780 11,892 -0.02(-1.11%)
Sep 13, 2023 1.708 1.810 1.708 1.800 12,444 +0.12(+7.14%)
Sep 12, 2023 1.739 1.770 1.680 1.680 12,444 -0.05(-2.89%)
Sep 11, 2023 1.800 1.825 1.730 1.730 24,482 -0.09(-4.95%)
Sep 08, 2023 1.680 1.820 1.680 1.820 6,032 +0.07(+3.70%)
Sep 07, 2023 1.630 1.755 1.610 1.755 9,407 +0.07(+4.46%)
Sep 06, 2023 1.680 1.695 1.560 1.680 21,498 -0.02(-1.17%)
Sep 05, 2023 1.660 1.750 1.660 1.700 22,057 +0.01(+0.59%)
Sep 01, 2023 1.695 1.719 1.670 1.690 3,173 +0.05(+3.05%)
Aug 31, 2023 1.720 1.720 1.630 1.640 10,237 -0.04(-2.09%)
Aug 30, 2023 1.550 1.695 1.542 1.675 16,754 +0.10(+6.69%)
Aug 29, 2023 1.540 1.575 1.521 1.570 10,095 +0.05(+3.28%)
Aug 28, 2023 1.620 1.620 1.520 1.520 13,514 -0.09(-5.58%)
Aug 25, 2023 1.560 1.630 1.550 1.610 9,039 +0.02(+1.26%)
Aug 24, 2023 1.655 1.655 1.570 1.590 13,408 -0.04(-2.35%)
Aug 23, 2023 1.570 1.640 1.570 1.628 5,498 +0.05(+3.06%)
Aug 22, 2023 1.690 1.690 1.580 1.580 9,384 -0.07(-4.24%)
Aug 21, 2023 1.630 1.710 1.560 1.650 133,661 +0.04(+2.48%)
Aug 18, 2023 1.620 1.740 1.580 1.610 32,163 -0.01(-0.62%)
Aug 17, 2023 1.650 1.760 1.620 1.620 22,035 -0.06(-3.57%)
Aug 16, 2023 1.780 1.810 1.680 1.680 16,548 -0.13(-7.18%)
Aug 15, 2023 1.700 1.880 1.572 1.810 89,567 +0.25(+16.03%)
Aug 14, 2023 1.540 1.645 1.460 1.560 36,147 +0.00(+0.00%)
Aug 11, 2023 1.570 1.600 1.530 1.560 14,559 +0.06(+4.00%)
Aug 10, 2023 1.590 1.590 1.450 1.500 41,931 -0.09(-5.63%)
Aug 09, 2023 1.570 1.620 1.570 1.589 30,367 -0.03(-1.88%)
Aug 08, 2023 1.630 1.650 1.620 1.620 7,698 -0.01(-0.61%)
Aug 07, 2023 1.690 1.695 1.630 1.630 46,759 +0.01(+0.62%)
Aug 04, 2023 1.700 1.725 1.620 1.620 32,949 -0.06(-3.57%)
Aug 03, 2023 1.740 1.740 1.680 1.680 106,493 -0.05(-2.89%)
Aug 02, 2023 1.750 1.760 1.700 1.730 3,519 +0.03(+1.76%)
Aug 01, 2023 1.750 1.760 1.700 1.700 13,458 -0.06(-3.41%)
Jul 31, 2023 1.780 1.790 1.750 1.760 4,648 -0.02(-1.12%)
Jul 28, 2023 1.700 1.820 1.700 1.780 46,100 +0.16(+9.88%)
Jul 27, 2023 1.710 1.740 1.580 1.620 53,663 -0.11(-6.36%)
Jul 26, 2023 1.660 1.730 1.660 1.730 9,344 +0.07(+4.22%)
Jul 25, 2023 1.710 1.710 1.660 1.660 4,728 -0.07(-3.77%)
Jul 24, 2023 1.730 1.730 1.700 1.725 5,886 +0.07(+3.92%)
Jul 21, 2023 1.730 1.730 1.660 1.660 11,135 -0.07(-4.05%)
Jul 20, 2023 1.760 1.760 1.700 1.730 27,150 -0.03(-1.70%)
Jul 19, 2023 1.800 1.810 1.760 1.760 17,107 -0.01(-0.85%)
Jul 18, 2023 1.783 1.790 1.760 1.775 5,565 +0.01(+0.85%)
Jul 17, 2023 1.810 1.843 1.730 1.760 16,972 -0.03(-1.68%)
Jul 14, 2023 1.770 1.835 1.770 1.790 12,690 -0.04(-2.19%)
Jul 13, 2023 1.840 1.870 1.800 1.830 11,045 +0.00(+0.00%)
Jul 12, 2023 1.830 1.890 1.760 1.830 5,598 +0.00(+0.00%)
Jul 11, 2023 1.835 1.842 1.790 1.830 7,255 +0.03(+1.67%)
Jul 10, 2023 1.800 1.840 1.795 1.800 8,948 +0.00(+0.00%)
Jul 07, 2023 1.760 1.810 1.754 1.800 11,954 +0.04(+2.27%)
Jul 06, 2023 1.810 1.840 1.759 1.760 35,561 -0.07(-3.83%)
Jul 05, 2023 1.880 1.960 1.830 1.830 16,533 -0.13(-6.63%)
Jul 03, 2023 1.820 1.960 1.760 1.960 10,277 +0.10(+5.38%)
Jun 30, 2023 1.760 1.980 1.760 1.860 21,034 +0.07(+3.91%)
Jun 29, 2023 1.810 1.911 1.760 1.790 12,549 -0.02(-1.10%)
Jun 28, 2023 1.810 1.875 1.760 1.810 11,707 +0.00(+0.00%)
Jun 27, 2023 1.860 1.890 1.800 1.810 8,939 -0.02(-1.09%)
Jun 26, 2023 1.740 1.850 1.741 1.830 28,835 +0.10(+6.09%)
Jun 23, 2023 1.760 1.990 1.725 1.725 22,906 -0.06(-3.63%)
Jun 22, 2023 1.980 2.020 1.790 1.790 11,745 -0.14(-7.25%)
Jun 21, 2023 2.010 2.040 1.930 1.930 26,516 -0.02(-1.03%)
Jun 20, 2023 1.950 2.050 1.950 1.950 35,117 +0.05(+2.63%)
Jun 16, 2023 2.020 2.055 1.872 1.900 41,848 -0.12(-5.94%)
Jun 15, 2023 2.150 2.150 2.000 2.020 19,198 +0.04(+2.02%)
May 08, 2023 2.210 2.240 1.850 1.980 48,598 -0.20(-9.17%)
May 05, 2023 2.080 2.360 2.080 2.180 45,755 +0.05(+2.35%)
May 04, 2023 2.000 2.190 1.980 2.130 91,946 +0.16(+8.12%)
May 03, 2023 1.870 2.010 1.771 1.970 79,882 +0.10(+5.35%)
May 02, 2023 1.810 1.870 1.756 1.870 8,292 +0.05(+2.75%)
May 01, 2023 1.830 1.880 1.800 1.820 49,515 -0.02(-1.09%)
Apr 28, 2023 1.795 1.850 1.795 1.840 3,372 +0.06(+3.37%)
Apr 27, 2023 1.750 1.840 1.750 1.780 39,977 +0.03(+1.71%)
Apr 26, 2023 1.828 1.828 1.690 1.750 11,703 +0.02(+1.16%)
Apr 25, 2023 1.720 1.800 1.720 1.730 23,329 +0.04(+2.37%)
Apr 24, 2023 1.750 1.750 1.650 1.690 60,152 -0.06(-3.43%)
Apr 21, 2023 1.845 1.845 1.750 1.750 8,625 +0.00(+0.00%)
Apr 20, 2023 1.850 1.850 1.750 1.750 32,963 -0.07(-3.86%)
Apr 19, 2023 1.820 1.850 1.795 1.820 8,208 +0.05(+2.84%)
Apr 18, 2023 1.770 1.820 1.700 1.770 27,813 -0.00(-0.28%)
Apr 17, 2023 1.840 1.880 1.755 1.775 25,355 -0.06(-3.01%)
Apr 14, 2023 1.780 1.926 1.780 1.830 15,757 +0.03(+1.67%)
Apr 13, 2023 1.800 1.885 1.750 1.800 60,191 +0.01(+0.56%)
Apr 12, 2023 1.800 1.880 1.790 1.790 9,925 -0.05(-2.98%)
Apr 11, 2023 1.890 1.940 1.810 1.845 20,473 +0.06(+3.65%)
Apr 10, 2023 1.683 1.810 1.683 1.780 17,322 +0.05(+2.89%)
Apr 06, 2023 1.800 1.860 1.730 1.730 22,611 -0.10(-5.46%)
Apr 05, 2023 1.860 1.920 1.771 1.830 15,324 -0.06(-3.17%)
Apr 04, 2023 1.880 1.930 1.830 1.890 7,297 -0.02(-1.05%)
Apr 03, 2023 1.770 1.950 1.770 1.910 47,013 +0.17(+9.77%)
Mar 31, 2023 1.622 1.740 1.622 1.740 15,054 +0.13(+8.07%)
Mar 30, 2023 1.690 1.720 1.610 1.610 9,109 -0.04(-2.42%)
Mar 29, 2023 1.720 1.830 1.630 1.650 38,018 -0.07(-4.07%)
Mar 28, 2023 1.750 1.750 1.690 1.720 10,877 +0.02(+1.18%)
Mar 27, 2023 1.690 1.730 1.690 1.700 38,826 +0.00(+0.00%)
Mar 24, 2023 1.670 1.980 1.660 1.700 2,600 +0.02(+1.19%)
Mar 23, 2023 1.694 1.750 1.645 1.680 23,987 +0.05(+3.07%)
Mar 22, 2023 1.720 1.720 1.620 1.630 7,741 -0.08(-4.68%)
Mar 21, 2023 1.690 1.760 1.670 1.710 13,031 -0.06(-3.39%)
Mar 20, 2023 1.770 1.810 1.730 1.770 17,720 +0.04(+2.31%)
Mar 17, 2023 1.560 1.730 1.560 1.730 46,895 +0.13(+8.12%)
Mar 16, 2023 1.560 1.750 1.520 1.600 24,244 +0.04(+2.56%)
Mar 15, 2023 1.590 1.670 1.510 1.560 10,177 -0.05(-3.11%)
Mar 14, 2023 1.740 1.820 1.610 1.610 37,271 -0.10(-5.85%)
Mar 13, 2023 1.760 1.900 1.700 1.710 48,568 -0.11(-6.04%)
Mar 10, 2023 1.760 1.850 1.760 1.820 5,333 -0.04(-2.15%)
Mar 09, 2023 1.800 2.020 1.800 1.860 16,693 -0.17(-8.37%)
Mar 08, 2023 1.820 2.060 1.820 2.030 44,024 +0.16(+8.56%)
Mar 07, 2023 1.780 1.870 1.780 1.870 4,419 +0.06(+3.31%)
Mar 06, 2023 1.860 1.860 1.810 1.810 2,509 -0.08(-4.23%)
Mar 03, 2023 1.790 1.890 1.768 1.890 22,394 +0.07(+3.85%)
Mar 02, 2023 1.780 1.820 1.720 1.820 13,657 -0.01(-0.55%)
Mar 01, 2023 1.911 1.911 1.720 1.830 55,641 -0.03(-1.61%)
Feb 28, 2023 1.850 1.990 1.840 1.860 225,319 +0.00(+0.00%)
Feb 27, 2023 1.830 2.014 1.830 1.860 4,564 +0.04(+2.20%)
Feb 24, 2023 1.940 2.040 1.750 1.820 8,925 -0.19(-9.45%)
Feb 23, 2023 2.200 2.200 1.955 2.010 12,644 +0.06(+3.08%)
Feb 22, 2023 1.880 2.210 1.832 1.950 11,455 +0.20(+11.43%)
Feb 21, 2023 1.910 1.960 1.750 1.750 33,169 -0.23(-11.62%)
Feb 17, 2023 2.020 2.041 1.900 1.980 8,488 -0.07(-3.41%)
Feb 16, 2023 2.050 2.080 2.050 2.050 10,294 -0.04(-1.91%)
Feb 15, 2023 2.047 2.100 2.047 2.090 8,561 -0.01(-0.48%)
Feb 14, 2023 2.000 2.100 1.990 2.100 14,478 +0.12(+6.06%)
Feb 13, 2023 2.114 2.114 1.980 1.980 15,628 -0.12(-5.71%)
Feb 10, 2023 2.160 2.240 2.040 2.100 122,412 -0.06(-2.78%)
Feb 09, 2023 2.075 2.190 2.075 2.160 57,216 +0.11(+5.37%)
Feb 08, 2023 2.150 2.170 2.040 2.050 48,313 -0.11(-5.09%)
Feb 07, 2023 2.100 2.160 2.051 2.160 10,238 +0.07(+3.35%)
Feb 06, 2023 2.210 2.210 2.090 2.090 19,885 -0.11(-5.00%)
Feb 03, 2023 2.160 2.240 2.090 2.200 87,370 -0.02(-0.90%)
Feb 02, 2023 2.010 2.230 1.910 2.220 48,430 +0.21(+10.45%)
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.