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

Usio Inc (NQ: USIO )

1.630 -0.030 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2023 1.900 1.960 1.840 1.950 20,530 +0.15(+8.33%)
Jan 30, 2023 1.820 1.900 1.800 1.800 7,054 -0.13(-6.74%)
Jan 27, 2023 1.980 1.980 1.830 1.930 5,845 +0.07(+3.76%)
Jan 26, 2023 1.880 2.015 1.790 1.860 51,760 -0.02(-1.06%)
Jan 25, 2023 1.830 1.900 1.770 1.880 24,385 +0.09(+5.03%)
Jan 24, 2023 1.750 1.830 1.730 1.790 14,694 +0.08(+4.68%)
Jan 23, 2023 1.690 1.750 1.540 1.710 16,174 +0.02(+1.18%)
Jan 20, 2023 1.760 1.890 1.680 1.690 40,641 -0.04(-2.31%)
Jan 19, 2023 1.850 1.888 1.730 1.730 13,808 -0.15(-7.98%)
Jan 18, 2023 1.933 1.933 1.810 1.880 14,235 -0.02(-1.05%)
Jan 17, 2023 1.820 1.900 1.740 1.900 16,143 +0.11(+6.15%)
Jan 13, 2023 1.880 1.930 1.780 1.790 9,040 -0.13(-6.77%)
Jan 12, 2023 1.870 1.930 1.863 1.920 8,331 +0.10(+5.49%)
Jan 11, 2023 1.800 1.872 1.800 1.820 8,356 +0.04(+2.25%)
Jan 10, 2023 1.693 1.825 1.693 1.780 6,804 +0.12(+7.23%)
Jan 09, 2023 1.780 1.810 1.660 1.660 63,637 -0.08(-4.59%)
Jan 06, 2023 1.630 1.740 1.524 1.740 17,288 +0.14(+8.74%)
Jan 05, 2023 1.650 1.680 1.600 1.600 5,883 -0.04(-2.74%)
Jan 04, 2023 1.700 1.740 1.610 1.645 6,889 -0.02(-1.50%)
Jan 03, 2023 1.660 1.700 1.610 1.670 13,826 +0.02(+1.21%)
Dec 30, 2022 1.500 1.650 1.500 1.650 9,154 +0.11(+7.14%)
Dec 29, 2022 1.320 1.590 1.320 1.540 37,175 +0.17(+12.41%)
Dec 28, 2022 1.370 1.450 1.360 1.370 35,389 -0.08(-5.52%)
Dec 27, 2022 1.560 1.560 1.370 1.450 26,513 -0.10(-6.45%)
Dec 23, 2022 1.460 1.630 1.460 1.550 20,825 +0.08(+5.44%)
Dec 22, 2022 1.550 1.561 1.450 1.470 21,027 -0.12(-7.55%)
Dec 21, 2022 1.570 1.730 1.550 1.590 23,039 +0.01(+0.63%)
Dec 20, 2022 1.910 1.910 1.580 1.580 41,976 -0.15(-8.67%)
Dec 19, 2022 1.890 1.900 1.730 1.730 24,911 -0.20(-10.36%)
Dec 16, 2022 2.050 2.050 1.810 1.930 43,038 -0.11(-5.39%)
Dec 15, 2022 2.170 2.180 1.910 2.040 81,081 -0.10(-4.67%)
Dec 14, 2022 2.260 2.260 2.140 2.140 12,381 +0.04(+1.90%)
Dec 13, 2022 2.060 2.250 2.060 2.100 8,446 -0.08(-3.67%)
Dec 12, 2022 2.210 2.290 2.170 2.180 116,638 -0.08(-3.54%)
Dec 09, 2022 2.240 2.350 2.180 2.260 6,436 -0.02(-0.88%)
Dec 08, 2022 2.180 2.330 2.130 2.280 30,893 +0.10(+4.59%)
Dec 07, 2022 2.200 2.244 2.110 2.180 22,349 -0.11(-4.80%)
Dec 06, 2022 2.230 2.320 2.200 2.290 31,322 +0.10(+4.57%)
Dec 05, 2022 2.370 2.370 2.190 2.190 39,943 -0.20(-8.37%)
Dec 02, 2022 2.320 2.490 2.280 2.390 37,399 +0.04(+1.70%)
Dec 01, 2022 2.450 2.490 2.310 2.350 48,233 -0.15(-6.00%)
Nov 30, 2022 2.470 2.560 2.400 2.500 49,565 +0.02(+1.01%)
Nov 29, 2022 2.490 2.500 2.380 2.475 19,832 +0.02(+1.02%)
Nov 28, 2022 2.460 2.520 2.378 2.450 26,215 -0.06(-2.39%)
Nov 25, 2022 2.500 2.520 2.460 2.510 14,419 -0.02(-0.59%)
Nov 23, 2022 2.400 2.560 2.400 2.525 71,695 +0.10(+4.34%)
Nov 22, 2022 2.380 2.470 2.380 2.420 38,133 +0.00(+0.00%)
Nov 21, 2022 2.480 2.548 2.370 2.420 42,830 +0.07(+2.98%)
Nov 18, 2022 2.330 2.540 2.120 2.350 79,005 -0.08(-3.29%)
Nov 17, 2022 2.180 2.494 2.180 2.430 108,572 +0.18(+8.00%)
Nov 16, 2022 2.240 2.279 2.180 2.250 57,452 -0.02(-0.88%)
Nov 15, 2022 2.250 2.320 2.250 2.270 33,189 +0.03(+1.29%)
Nov 14, 2022 2.150 2.310 2.110 2.241 172,876 +0.09(+4.24%)
Nov 11, 2022 1.990 2.150 1.827 2.150 548,253 +0.20(+10.26%)
Nov 10, 2022 1.930 2.007 1.743 1.950 118,188 -0.10(-4.88%)
Nov 09, 2022 2.170 2.258 2.000 2.050 251,844 -0.11(-5.09%)
Nov 08, 2022 2.110 2.180 2.080 2.160 2,986 +0.01(+0.47%)
Nov 07, 2022 2.260 2.260 2.095 2.150 7,766 -0.08(-3.59%)
Nov 04, 2022 2.250 2.250 2.130 2.230 15,196 +0.03(+1.36%)
Nov 03, 2022 2.220 2.300 2.050 2.200 4,395 -0.07(-3.08%)
Nov 02, 2022 2.220 2.360 2.130 2.270 26,384 +0.01(+0.44%)
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.