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 (%)
Oct 31, 2019 2.220 2.378 2.109 2.130 14,087 -0.10(-4.48%)
Oct 30, 2019 2.060 2.230 2.050 2.230 11,003 +0.14(+6.70%)
Oct 29, 2019 2.100 2.100 2.000 2.090 11,987 +0.04(+1.95%)
Oct 28, 2019 2.020 2.050 1.970 2.050 1,260 +0.03(+1.74%)
Oct 25, 2019 1.940 2.047 1.940 2.015 11,700 +0.04(+2.05%)
Oct 24, 2019 1.974 1.974 1.974 1.974 1,024 -0.11(-5.07%)
Oct 23, 2019 1.970 2.100 1.946 2.080 16,829 +0.10(+5.05%)
Oct 22, 2019 1.970 2.040 1.920 1.980 12,495 -0.03(-1.59%)
Oct 21, 2019 2.030 2.045 1.950 2.012 12,497 +0.00(+0.10%)
Oct 18, 2019 2.059 2.120 2.007 2.010 13,300 +0.08(+4.42%)
Oct 17, 2019 1.900 1.940 1.850 1.925 37,393 +0.03(+1.32%)
Oct 16, 2019 1.900 1.940 1.847 1.900 18,923 -0.03(-1.55%)
Oct 15, 2019 1.950 1.980 1.900 1.930 12,890 -0.02(-1.03%)
Oct 14, 2019 1.910 2.010 1.890 1.950 13,746 +0.05(+2.90%)
Oct 11, 2019 1.860 1.900 1.860 1.895 1,800 +0.03(+1.88%)
Oct 10, 2019 1.760 1.870 1.760 1.860 17,917 +0.13(+7.51%)
Oct 09, 2019 1.850 1.850 1.730 1.730 18,323 -0.12(-6.49%)
Oct 08, 2019 1.900 2.004 1.751 1.850 21,466 -0.05(-2.63%)
Oct 07, 2019 1.930 1.960 1.900 1.900 5,424 -0.04(-2.06%)
Oct 04, 2019 1.930 1.950 1.900 1.940 16,600 +0.01(+0.52%)
Oct 03, 2019 1.970 2.010 1.910 1.930 8,288 -0.03(-1.53%)
Oct 02, 2019 2.010 2.010 1.920 1.960 12,389 -0.01(-0.51%)
Oct 01, 2019 1.930 1.990 1.930 1.970 10,992 -0.04(-1.99%)
Sep 30, 2019 2.000 2.010 1.965 2.010 12,431 +0.08(+4.15%)
Sep 27, 2019 2.050 2.200 1.900 1.930 29,200 -0.10(-4.93%)
Sep 26, 2019 2.310 2.310 2.010 2.030 13,692 -0.05(-2.40%)
Sep 25, 2019 2.102 2.290 2.061 2.080 35,252 -0.08(-3.70%)
Sep 24, 2019 2.280 2.280 2.080 2.160 21,940 -0.03(-1.37%)
Sep 23, 2019 2.260 2.260 2.112 2.190 10,366 +0.12(+5.80%)
Sep 20, 2019 2.190 2.190 2.070 2.070 21,400 -0.06(-2.82%)
Sep 19, 2019 2.210 2.260 2.120 2.130 13,739 -0.08(-3.62%)
Sep 18, 2019 2.170 2.290 2.160 2.210 35,714 -0.09(-3.91%)
Sep 17, 2019 2.240 2.350 2.190 2.300 38,508 -0.05(-2.13%)
Sep 16, 2019 2.580 2.590 2.089 2.350 44,485 +0.30(+14.63%)
Sep 13, 2019 2.405 2.405 2.050 2.050 16,500 -0.26(-11.26%)
Sep 12, 2019 2.285 2.390 2.285 2.310 21,436 +0.01(+0.43%)
Sep 11, 2019 2.220 2.300 2.150 2.300 27,616 +0.06(+2.68%)
Sep 10, 2019 2.160 2.240 2.100 2.240 17,649 +0.08(+3.70%)
Sep 09, 2019 2.130 2.240 2.090 2.160 8,429 +0.05(+2.37%)
Sep 06, 2019 2.250 2.250 2.100 2.110 14,400 -0.13(-5.80%)
Sep 05, 2019 2.180 2.240 2.170 2.240 7,652 +0.14(+6.67%)
Sep 04, 2019 2.200 2.230 1.990 2.100 25,972 -0.13(-6.04%)
Sep 03, 2019 2.270 2.350 2.200 2.235 11,596 -0.06(-2.83%)
Aug 30, 2019 2.400 2.400 2.300 2.300 5,100 -0.13(-5.35%)
Aug 29, 2019 2.340 2.490 2.330 2.430 15,004 +0.05(+2.10%)
Aug 28, 2019 2.310 2.400 2.301 2.380 13,125 +0.05(+2.37%)
Aug 27, 2019 2.410 2.428 2.300 2.325 11,103 -0.07(-3.12%)
Aug 26, 2019 2.470 2.480 2.308 2.400 7,623 -0.08(-3.23%)
Aug 23, 2019 2.510 2.520 2.350 2.480 18,300 -0.12(-4.62%)
Aug 22, 2019 2.520 2.720 2.300 2.600 40,612 -0.10(-3.70%)
Aug 21, 2019 2.690 2.700 2.523 2.700 2,025 +0.04(+1.50%)
Aug 20, 2019 2.700 2.750 2.660 2.660 6,062 +0.05(+1.80%)
Aug 19, 2019 2.513 2.895 2.490 2.613 48,440 +0.00(+0.11%)
Aug 16, 2019 2.780 2.780 2.410 2.610 9,100 -0.15(-5.43%)
Aug 15, 2019 2.640 2.760 2.540 2.760 16,291 -0.04(-1.43%)
Aug 14, 2019 2.800 2.810 2.678 2.800 6,464 +0.00(+0.00%)
Aug 13, 2019 2.980 2.980 2.800 2.800 6,647 -0.03(-1.06%)
Aug 12, 2019 2.920 2.950 2.810 2.830 4,407 +0.03(+1.07%)
Aug 09, 2019 2.800 2.950 2.800 2.800 22,900 -0.03(-1.06%)
Aug 08, 2019 2.700 2.930 2.700 2.830 20,468 -0.12(-4.07%)
Aug 07, 2019 2.800 2.950 2.700 2.950 20,020 +0.02(+0.68%)
Aug 06, 2019 2.900 2.930 2.700 2.930 9,316 +0.19(+6.93%)
Aug 05, 2019 2.840 2.865 2.700 2.740 13,372 -0.06(-2.14%)
Aug 02, 2019 2.850 2.915 2.800 2.800 16,100 -0.06(-1.93%)
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.