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 (%)
Mar 28, 2024 1.680 1.820 1.670 1.700 75,950 -0.05(-2.86%)
Mar 27, 2024 1.680 1.870 1.680 1.750 84,916 +0.06(+3.36%)
Mar 26, 2024 1.590 2.000 1.590 1.693 247,296 +0.08(+5.16%)
Mar 25, 2024 1.600 1.640 1.530 1.610 16,817 +0.01(+0.63%)
Mar 22, 2024 1.570 1.600 1.550 1.600 9,259 +0.01(+0.63%)
Mar 21, 2024 1.580 1.640 1.570 1.590 13,509 +0.01(+0.63%)
Mar 20, 2024 1.680 1.690 1.580 1.580 17,583 -0.02(-1.24%)
Mar 19, 2024 1.590 1.630 1.550 1.600 35,708 +0.01(+0.63%)
Mar 18, 2024 1.670 1.679 1.580 1.590 35,662 -0.06(-3.64%)
Mar 15, 2024 1.620 1.660 1.550 1.650 24,151 +0.06(+3.77%)
Mar 14, 2024 1.620 1.630 1.550 1.590 26,332 -0.06(-3.64%)
Mar 13, 2024 1.660 1.696 1.650 1.650 14,138 +0.02(+1.23%)
Mar 12, 2024 1.810 1.810 1.580 1.630 22,580 -0.09(-5.23%)
Mar 11, 2024 1.800 1.850 1.680 1.720 29,879 -0.02(-1.15%)
Mar 08, 2024 1.760 1.830 1.740 1.740 14,103 -0.08(-4.66%)
Mar 07, 2024 1.900 1.900 1.690 1.825 34,821 -0.05(-2.41%)
Mar 06, 2024 1.810 1.885 1.770 1.870 19,410 +0.01(+0.54%)
Mar 05, 2024 1.843 1.900 1.776 1.860 23,932 +0.01(+0.54%)
Mar 04, 2024 1.720 1.850 1.625 1.850 73,928 +0.08(+4.52%)
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.