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 30, 2020 1.520 1.560 1.490 1.490 45,400 +0.00(+0.00%)
Oct 29, 2020 1.500 1.500 1.450 1.490 61,002 +0.00(+0.00%)
Oct 28, 2020 1.550 1.550 1.450 1.490 82,389 -0.05(-3.18%)
Oct 27, 2020 1.570 1.570 1.460 1.539 75,387 -0.03(-1.97%)
Oct 26, 2020 1.600 1.750 1.430 1.570 862,981 -0.03(-1.88%)
Oct 23, 2020 1.550 1.640 1.550 1.600 35,800 +0.05(+3.23%)
Oct 22, 2020 1.580 1.600 1.550 1.550 53,449 -0.01(-0.96%)
Oct 21, 2020 1.570 1.580 1.530 1.565 44,846 +0.01(+0.64%)
Oct 20, 2020 1.560 1.600 1.550 1.555 47,867 +0.00(+0.32%)
Oct 19, 2020 1.580 1.600 1.549 1.550 55,293 -0.03(-1.90%)
Oct 16, 2020 1.600 1.600 1.470 1.580 147,900 +0.00(+0.13%)
Oct 15, 2020 1.580 1.600 1.577 1.578 34,569 -0.01(-0.76%)
Oct 14, 2020 1.620 1.640 1.570 1.590 58,573 -0.02(-1.24%)
Oct 13, 2020 1.620 1.650 1.550 1.610 127,744 +0.01(+0.63%)
Oct 12, 2020 1.595 1.640 1.568 1.600 58,484 +0.03(+1.91%)
Oct 09, 2020 1.600 1.620 1.530 1.570 23,200 -0.03(-1.88%)
Oct 08, 2020 1.550 1.620 1.550 1.600 43,512 +0.06(+3.90%)
Oct 07, 2020 1.610 1.610 1.540 1.540 14,242 +0.02(+1.32%)
Oct 06, 2020 1.610 1.640 1.520 1.520 23,978 -0.03(-1.94%)
Oct 05, 2020 1.560 1.660 1.530 1.550 77,026 -0.01(-0.64%)
Oct 02, 2020 1.460 1.560 1.450 1.560 62,700 +0.10(+6.85%)
Oct 01, 2020 1.540 1.598 1.450 1.460 88,495 -0.08(-5.19%)
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%)
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.