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 (%)
Jul 29, 2022 2.320 2.330 2.180 2.180 22,119 -0.15(-6.44%)
Jul 28, 2022 2.300 2.350 2.300 2.330 17,711 +0.05(+2.19%)
Jul 27, 2022 2.250 2.300 2.020 2.280 16,614 +0.02(+0.88%)
Jul 26, 2022 2.190 2.345 2.070 2.260 32,886 +0.06(+2.73%)
Jul 25, 2022 2.160 2.230 2.060 2.200 45,447 +0.04(+1.85%)
Jul 22, 2022 2.170 2.250 2.160 2.160 11,852 -0.16(-6.90%)
Jul 21, 2022 2.290 2.331 2.280 2.320 4,326 -0.02(-0.85%)
Jul 20, 2022 2.279 2.380 2.279 2.340 17,660 +0.08(+3.54%)
Jul 19, 2022 2.300 2.525 2.260 2.260 24,186 +0.04(+1.80%)
Jul 18, 2022 2.144 2.410 2.144 2.220 35,608 +0.07(+3.26%)
Jul 15, 2022 2.175 2.289 2.150 2.150 40,031 +0.04(+1.90%)
Jul 14, 2022 2.280 2.280 2.110 2.110 7,523 -0.19(-8.26%)
Jul 13, 2022 2.130 2.340 2.126 2.300 17,141 +0.17(+7.98%)
Jul 12, 2022 1.990 2.140 1.990 2.130 17,134 +0.06(+2.90%)
Jul 11, 2022 2.070 2.090 2.000 2.070 16,586 +0.01(+0.49%)
Jul 08, 2022 2.160 2.160 2.040 2.060 18,154 +0.00(+0.00%)
Jul 07, 2022 2.150 2.150 2.013 2.060 24,034 -0.02(-0.72%)
Jul 06, 2022 2.260 2.260 1.990 2.075 38,880 -0.17(-7.78%)
Jul 05, 2022 2.410 2.470 1.710 2.250 248,942 -0.15(-6.25%)
Jul 01, 2022 2.600 2.600 2.400 2.400 30,471 -0.03(-1.23%)
Jun 30, 2022 2.320 2.515 2.318 2.430 5,724 +0.05(+1.89%)
Jun 29, 2022 2.410 2.480 2.300 2.385 13,356 +0.00(+0.21%)
Jun 28, 2022 2.470 2.470 2.365 2.380 32,158 -0.08(-3.25%)
Jun 27, 2022 2.440 2.460 2.430 2.460 16,276 +0.09(+3.80%)
Jun 24, 2022 2.540 2.550 2.360 2.370 23,522 -0.04(-1.66%)
Jun 23, 2022 2.300 2.500 2.250 2.410 22,104 +0.13(+5.70%)
Jun 22, 2022 2.700 2.700 2.220 2.280 100,196 -0.56(-19.72%)
Jun 21, 2022 2.770 2.860 2.720 2.840 23,562 +0.16(+5.97%)
Jun 17, 2022 2.710 2.900 2.610 2.680 41,274 +0.04(+1.52%)
Jun 16, 2022 2.280 2.710 2.247 2.640 69,892 +0.26(+10.92%)
Jun 15, 2022 2.450 2.508 2.350 2.380 28,609 -0.03(-1.24%)
Jun 14, 2022 2.340 2.645 2.340 2.410 32,634 +0.07(+2.99%)
Jun 13, 2022 2.320 2.565 2.300 2.340 38,196 -0.12(-4.88%)
Jun 10, 2022 2.520 2.570 2.460 2.460 32,000 -0.06(-2.38%)
Jun 09, 2022 2.540 2.560 2.520 2.520 11,713 -0.06(-2.33%)
Jun 08, 2022 2.530 2.640 2.491 2.580 14,547 +0.03(+1.18%)
Jun 07, 2022 2.520 2.660 2.510 2.550 21,614 -0.05(-1.92%)
Jun 06, 2022 2.480 2.650 2.300 2.600 45,248 +0.31(+13.54%)
Jun 03, 2022 2.270 2.350 2.250 2.290 24,253 +0.02(+0.88%)
Jun 02, 2022 2.300 2.430 2.270 2.270 33,639 -0.07(-2.99%)
Jun 01, 2022 2.490 2.490 2.270 2.340 21,061 -0.14(-5.65%)
May 31, 2022 2.500 2.510 2.480 2.480 11,992 -0.05(-1.98%)
May 27, 2022 2.430 2.680 2.420 2.530 50,422 +0.14(+5.86%)
May 26, 2022 2.450 2.538 2.390 2.390 18,642 -0.07(-2.85%)
May 25, 2022 2.110 2.500 2.110 2.460 33,643 +0.38(+18.27%)
May 24, 2022 2.350 2.385 2.080 2.080 52,487 -0.32(-13.33%)
May 23, 2022 2.350 2.490 2.300 2.400 18,965 +0.04(+1.69%)
May 20, 2022 2.500 2.560 2.310 2.360 22,246 -0.10(-4.07%)
May 19, 2022 2.410 2.500 2.365 2.460 11,701 +0.14(+6.03%)
May 18, 2022 2.550 2.590 2.320 2.320 40,942 -0.04(-1.69%)
May 17, 2022 2.260 2.380 2.250 2.360 21,554 +0.11(+4.89%)
May 16, 2022 2.190 2.352 2.172 2.250 33,568 -0.05(-2.17%)
May 13, 2022 2.150 2.370 2.100 2.300 48,336 +0.31(+15.58%)
May 12, 2022 2.360 2.540 1.800 1.990 222,448 -0.43(-17.60%)
May 11, 2022 2.250 2.480 2.230 2.415 30,374 +0.12(+5.00%)
May 10, 2022 2.200 2.380 2.170 2.300 48,354 +0.13(+5.99%)
May 09, 2022 2.390 2.418 2.150 2.170 157,252 -0.25(-10.33%)
May 06, 2022 2.670 2.730 2.360 2.420 67,496 -0.22(-8.33%)
May 05, 2022 2.760 2.790 2.610 2.640 22,085 -0.07(-2.58%)
May 04, 2022 2.620 2.800 2.622 2.710 12,876 +0.05(+1.88%)
May 03, 2022 2.701 2.755 2.650 2.660 36,478 -0.04(-1.48%)
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.