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 (%)
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.