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 (%)
Dec 31, 2019 1.650 1.740 1.560 1.560 36,000 -0.14(-8.24%)
Dec 30, 2019 1.780 1.790 1.640 1.700 36,640 -0.04(-2.52%)
Dec 27, 2019 1.748 1.780 1.710 1.744 40,000 +0.03(+1.99%)
Dec 26, 2019 1.790 1.810 1.710 1.710 5,119 -0.07(-3.93%)
Dec 24, 2019 1.800 1.832 1.780 1.780 1,000 -0.00(-0.28%)
Dec 23, 2019 1.940 1.940 1.785 1.785 6,518 -0.14(-7.03%)
Dec 20, 2019 1.815 1.920 1.815 1.920 7,000 +0.02(+1.05%)
Dec 19, 2019 1.840 1.900 1.809 1.900 22,849 -0.09(-4.52%)
Dec 18, 2019 1.820 1.990 1.820 1.990 3,827 +0.10(+5.29%)
Dec 17, 2019 1.780 1.890 1.780 1.890 20,708 +0.10(+5.59%)
Dec 16, 2019 1.740 1.850 1.690 1.790 15,198 -0.02(-1.10%)
Dec 13, 2019 1.750 1.880 1.666 1.810 6,800 +0.05(+2.84%)
Dec 12, 2019 1.710 1.770 1.700 1.760 10,779 +0.06(+3.53%)
Dec 11, 2019 1.700 2.050 1.600 1.700 31,918 -0.05(-2.86%)
Dec 10, 2019 1.628 1.890 1.628 1.750 8,856 -0.04(-2.23%)
Dec 09, 2019 1.810 1.840 1.770 1.790 1,934 -0.01(-0.56%)
Dec 06, 2019 1.800 1.920 1.800 1.800 13,200 -0.03(-1.64%)
Dec 05, 2019 1.860 1.990 1.830 1.830 1,672 +0.00(+0.00%)
Dec 04, 2019 1.860 1.940 1.818 1.830 6,131 +0.00(+0.00%)
Dec 03, 2019 1.861 1.941 1.800 1.830 17,584 -0.05(-2.63%)
Dec 02, 2019 1.898 1.898 1.814 1.879 7,346 +0.02(+0.83%)
Nov 29, 2019 1.850 1.950 1.850 1.864 1,700 +0.02(+1.30%)
Nov 27, 2019 1.853 1.990 1.800 1.840 16,300 -0.11(-5.64%)
Nov 26, 2019 1.902 1.950 1.902 1.950 468 +0.00(+0.00%)
Nov 25, 2019 1.876 2.001 1.875 1.950 16,588 -0.10(-4.88%)
Nov 22, 2019 2.050 2.090 2.050 2.050 7,200 +0.05(+2.50%)
Nov 21, 2019 1.910 2.000 1.910 2.000 10,588 +0.01(+0.50%)
Nov 20, 2019 2.043 2.100 1.945 1.990 12,166 -0.11(-5.24%)
Nov 19, 2019 2.070 2.100 2.010 2.100 9,209 +0.10(+5.00%)
Nov 18, 2019 1.940 2.060 1.940 2.000 21,058 +0.05(+2.56%)
Nov 15, 2019 2.000 2.035 1.860 1.950 45,700 -0.15(-7.14%)
Nov 14, 2019 2.041 2.150 2.035 2.100 14,071 -0.04(-1.87%)
Nov 13, 2019 2.100 2.140 1.899 2.140 5,828 -0.01(-0.47%)
Nov 12, 2019 2.190 2.190 2.150 2.150 1,549 -0.08(-3.53%)
Nov 11, 2019 2.040 2.229 2.032 2.229 12,504 +0.18(+8.82%)
Nov 08, 2019 2.010 2.070 1.988 2.048 6,100 +0.01(+0.39%)
Nov 07, 2019 2.130 2.130 2.015 2.040 6,873 -0.03(-1.45%)
Nov 06, 2019 2.110 2.110 1.893 2.070 22,076 +0.07(+3.50%)
Nov 05, 2019 2.152 2.152 1.980 2.000 30,136 -0.08(-3.85%)
Nov 04, 2019 2.170 2.190 2.060 2.080 10,563 -0.09(-4.15%)
Nov 01, 2019 2.130 2.230 2.130 2.170 30,300 +0.04(+1.88%)
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%)
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.