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

Usio Inc (NQ: USIO )

1.595 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 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, 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%)
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.