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 (%)
Apr 30, 2020 1.470 1.470 1.200 1.400 14,171 -0.02(-1.32%)
Apr 29, 2020 1.400 1.470 1.295 1.419 15,014 -0.01(-0.79%)
Apr 28, 2020 1.470 1.480 1.410 1.430 2,529 -0.02(-1.17%)
Apr 27, 2020 1.421 1.470 1.380 1.447 13,574 +0.05(+3.35%)
Apr 24, 2020 1.319 1.420 1.319 1.400 2,000 -0.02(-1.41%)
Apr 23, 2020 1.410 1.470 1.361 1.420 12,397 -0.06(-4.05%)
Apr 22, 2020 1.540 1.540 1.400 1.480 3,672 +0.01(+0.68%)
Apr 21, 2020 1.490 1.540 1.450 1.470 24,413 +0.01(+0.68%)
Apr 20, 2020 1.270 1.493 1.270 1.460 54,717 +0.12(+8.96%)
Apr 17, 2020 1.270 1.340 1.260 1.340 35,700 +0.07(+5.51%)
Apr 16, 2020 1.300 1.308 1.230 1.270 17,618 -0.01(-0.80%)
Apr 15, 2020 1.180 1.300 1.161 1.280 24,202 +0.07(+5.81%)
Apr 14, 2020 1.220 1.300 1.210 1.210 59,396 +0.09(+8.04%)
Apr 13, 2020 1.260 1.300 1.100 1.120 32,738 -0.04(-3.45%)
Apr 09, 2020 1.300 1.359 1.070 1.160 157,100 -0.14(-10.77%)
Apr 08, 2020 1.280 1.350 1.180 1.300 14,354 +0.02(+1.56%)
Apr 07, 2020 1.450 1.460 1.130 1.280 55,321 +0.00(+0.00%)
Apr 06, 2020 1.410 1.410 1.200 1.280 82,945 -0.13(-9.22%)
Apr 03, 2020 1.750 2.050 1.350 1.410 490,800 -0.15(-9.62%)
Apr 02, 2020 1.100 1.990 1.100 1.560 780,743 +0.48(+44.44%)
Apr 01, 2020 1.100 1.100 1.080 1.080 1,625 -0.05(-4.42%)
Mar 31, 2020 1.060 1.170 1.000 1.130 16,639 +0.08(+7.62%)
Mar 30, 2020 0.9400 1.190 0.8856 1.050 16,435 -0.06(-5.41%)
Mar 27, 2020 1.220 1.270 0.7900 1.110 22,400 -0.09(-7.50%)
Mar 26, 2020 0.9400 1.440 0.9400 1.200 27,892 +0.35(+41.18%)
Mar 25, 2020 0.8972 0.9445 0.7520 0.8500 24,037 -0.07(-7.62%)
Mar 24, 2020 1.090 1.090 0.8400 0.9201 24,089 -0.16(-14.81%)
Mar 23, 2020 1.050 1.090 1.050 1.080 11,992 -0.13(-10.74%)
Mar 20, 2020 1.410 1.520 0.8000 1.210 35,700 +0.16(+15.24%)
Mar 19, 2020 0.9700 1.230 0.9700 1.050 9,551 +0.09(+8.81%)
Mar 18, 2020 1.250 1.274 0.9198 0.9650 4,658 -0.29(-22.80%)
Mar 17, 2020 1.400 1.400 1.180 1.250 27,996 -0.21(-14.42%)
Mar 16, 2020 1.700 1.700 1.350 1.461 17,691 -0.04(-2.62%)
Mar 13, 2020 1.580 1.580 1.130 1.500 3,000 -0.08(-5.36%)
Mar 12, 2020 1.400 1.585 1.250 1.585 40,367 +0.11(+7.82%)
Mar 11, 2020 1.422 1.510 1.415 1.470 11,992 -0.04(-2.65%)
Mar 10, 2020 1.490 1.510 1.260 1.510 1,235 -0.02(-1.00%)
Mar 09, 2020 1.558 1.615 1.525 1.525 3,955 -0.07(-4.67%)
Mar 06, 2020 1.550 1.670 1.501 1.600 5,000 -0.07(-4.19%)
Mar 05, 2020 1.610 1.670 1.600 1.670 7,124 -0.01(-0.60%)
Mar 04, 2020 1.727 1.727 1.644 1.680 5,710 +0.07(+4.35%)
Mar 03, 2020 1.610 1.695 1.600 1.610 13,646 -0.06(-3.59%)
Mar 02, 2020 1.550 1.780 1.500 1.670 4,605 +0.13(+8.44%)
Feb 28, 2020 1.510 1.600 1.470 1.540 33,200 +0.01(+0.33%)
Feb 27, 2020 1.624 1.680 1.525 1.535 23,269 -0.16(-9.17%)
Feb 26, 2020 1.640 1.700 1.606 1.690 23,914 +0.07(+4.32%)
Feb 25, 2020 1.670 1.700 1.620 1.620 9,287 -0.05(-3.08%)
Feb 24, 2020 1.690 1.725 1.650 1.671 14,208 -0.03(-1.68%)
Feb 21, 2020 1.710 1.720 1.700 1.700 2,600 -0.02(-0.94%)
Feb 20, 2020 1.700 1.738 1.700 1.716 2,656 -0.00(-0.22%)
Feb 19, 2020 1.691 1.720 1.691 1.720 4,636 +0.02(+1.09%)
Feb 18, 2020 1.710 1.710 1.665 1.701 2,641 -0.01(-0.50%)
Feb 14, 2020 1.670 1.791 1.670 1.710 5,300 -0.02(-0.92%)
Feb 13, 2020 1.719 1.740 1.710 1.726 7,190 +0.00(+0.26%)
Feb 12, 2020 1.790 1.790 1.705 1.721 5,025 -0.06(-3.35%)
Feb 11, 2020 1.734 1.790 1.730 1.781 12,042 +0.04(+2.23%)
Feb 10, 2020 1.677 1.742 1.660 1.742 2,310 +0.02(+1.23%)
Feb 07, 2020 1.710 1.744 1.670 1.721 6,000 -0.02(-1.01%)
Feb 06, 2020 1.720 1.763 1.710 1.739 5,523 +0.03(+1.48%)
Feb 05, 2020 1.760 1.760 1.713 1.713 373 -0.05(-2.65%)
Feb 04, 2020 1.710 1.760 1.650 1.760 13,644 +0.06(+3.53%)
Feb 03, 2020 1.806 1.806 1.560 1.700 40,018 -0.06(-3.58%)
Jan 31, 2020 1.725 1.810 1.725 1.763 1,700 +0.01(+0.75%)
Jan 30, 2020 1.720 1.750 1.694 1.750 12,883 -0.08(-4.37%)
Jan 29, 2020 1.808 1.830 1.749 1.830 2,151 +0.04(+2.23%)
Jan 28, 2020 1.800 1.810 1.730 1.790 2,876 +0.01(+0.56%)
Jan 27, 2020 1.640 1.800 1.640 1.780 15,087 +0.10(+5.95%)
Jan 24, 2020 1.800 1.832 1.640 1.680 77,700 -0.18(-9.68%)
Jan 23, 2020 1.890 1.890 1.847 1.860 5,445 +0.01(+0.43%)
Jan 22, 2020 1.892 1.892 1.810 1.852 26,008 +0.07(+4.04%)
Jan 21, 2020 1.690 1.783 1.690 1.780 9,744 +0.09(+5.44%)
Jan 17, 2020 1.680 1.732 1.644 1.688 11,200 -0.00(-0.14%)
Jan 16, 2020 1.700 1.761 1.691 1.691 5,785 -0.01(-0.55%)
Jan 15, 2020 1.710 1.730 1.650 1.700 6,921 +0.00(+0.00%)
Jan 14, 2020 1.669 1.750 1.669 1.700 2,823 -0.00(-0.09%)
Jan 13, 2020 1.780 1.788 1.700 1.702 14,969 -0.03(-1.64%)
Jan 10, 2020 1.700 1.754 1.690 1.730 7,900 +0.03(+1.76%)
Jan 09, 2020 1.708 1.820 1.666 1.700 48,910 -0.03(-1.93%)
Jan 08, 2020 1.690 1.900 1.654 1.733 29,186 +0.05(+2.75%)
Jan 07, 2020 1.725 1.800 1.630 1.687 65,795 -0.06(-3.22%)
Jan 06, 2020 1.670 1.743 1.630 1.743 13,222 +0.04(+2.54%)
Jan 03, 2020 1.870 1.880 1.690 1.700 9,800 -0.05(-2.86%)
Jan 02, 2020 1.679 1.805 1.670 1.750 11,739 +0.19(+12.18%)
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%)
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%)
Aug 01, 2019 2.700 2.930 2.700 2.855 23,360 +0.15(+5.74%)
Jul 31, 2019 2.600 2.830 2.600 2.700 9,157 +0.00(+0.00%)
Jul 30, 2019 2.490 2.700 2.490 2.700 19,656 +0.15(+5.88%)
Jul 29, 2019 2.550 2.610 2.510 2.550 5,787 +0.02(+0.79%)
Jul 26, 2019 2.530 2.600 2.510 2.530 28,000 +0.02(+0.80%)
Jul 25, 2019 2.460 2.600 2.420 2.510 19,210 +0.05(+2.03%)
Jul 24, 2019 2.480 2.480 2.460 2.460 545 -0.04(-1.60%)
Jul 23, 2019 2.600 2.600 2.500 2.500 4,782 -0.06(-2.34%)
Jul 22, 2019 2.430 2.640 2.411 2.560 13,472 +0.07(+2.81%)
Jul 19, 2019 2.550 2.550 2.410 2.490 16,200 -0.02(-0.80%)
Jul 18, 2019 2.550 2.680 2.400 2.510 64,384 -0.28(-10.04%)
Jul 17, 2019 2.800 2.860 2.620 2.790 8,186 -0.09(-3.12%)
Jul 16, 2019 2.780 2.880 2.776 2.880 4,121 -0.07(-2.37%)
Jul 15, 2019 2.880 3.000 2.750 2.950 9,611 -0.07(-2.31%)
Jul 12, 2019 3.000 3.050 2.880 3.020 12,600 +0.11(+3.78%)
Jul 11, 2019 2.940 2.940 2.870 2.910 5,063 -0.05(-1.69%)
Jul 10, 2019 2.970 3.040 2.830 2.960 10,259 +0.06(+2.07%)
Jul 09, 2019 2.910 2.981 2.780 2.900 23,558 -0.04(-1.36%)
Jul 08, 2019 2.940 2.962 2.900 2.940 12,833 -0.11(-3.72%)
Jul 05, 2019 3.085 3.085 3.054 3.054 5,400 +0.10(+3.35%)
Jul 03, 2019 2.940 2.997 2.900 2.955 17,400 +0.01(+0.50%)
Jul 02, 2019 3.200 3.310 2.890 2.940 59,586 -0.18(-5.81%)
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.