Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Usio Inc (NQ: USIO )

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2022 1.600 1.750 1.583 1.730 216,746 +0.19(+12.34%)
Aug 30, 2022 1.510 1.580 1.500 1.540 33,746 +0.02(+1.32%)
Aug 29, 2022 1.530 1.610 1.510 1.520 47,236 -0.01(-0.65%)
Aug 26, 2022 1.560 1.580 1.460 1.530 65,205 -0.01(-0.65%)
Aug 25, 2022 1.500 1.570 1.450 1.540 91,614 +0.16(+11.59%)
Aug 24, 2022 1.470 1.500 1.370 1.380 148,686 -0.07(-4.83%)
Aug 23, 2022 1.480 1.540 1.424 1.450 51,393 -0.04(-2.68%)
Aug 22, 2022 1.510 1.550 1.490 1.490 55,053 -0.08(-5.10%)
Aug 19, 2022 1.510 1.570 1.480 1.570 75,832 +0.06(+3.97%)
Aug 18, 2022 1.550 1.580 1.470 1.510 195,281 -0.07(-4.43%)
Aug 17, 2022 1.670 1.670 1.560 1.580 52,952 -0.03(-1.86%)
Aug 16, 2022 1.670 1.710 1.590 1.610 137,811 -0.06(-3.59%)
Aug 15, 2022 1.770 1.770 1.660 1.670 284,854 +0.02(+1.21%)
Aug 12, 2022 2.060 2.206 1.600 1.650 807,400 -0.75(-31.25%)
Aug 11, 2022 2.310 2.430 2.290 2.400 50,283 +0.09(+3.90%)
Aug 10, 2022 2.130 2.320 2.130 2.310 31,937 +0.21(+10.00%)
Aug 09, 2022 2.240 2.240 2.070 2.100 55,956 +0.02(+1.02%)
Aug 08, 2022 2.130 2.211 2.050 2.079 30,371 -0.05(-2.40%)
Aug 05, 2022 2.230 2.269 2.130 2.130 25,613 -0.14(-6.17%)
Aug 04, 2022 2.180 2.300 2.180 2.270 15,569 -0.03(-1.30%)
Aug 03, 2022 2.250 2.310 2.186 2.300 52,092 +0.03(+1.32%)
Aug 02, 2022 2.200 2.280 2.200 2.270 23,242 +0.09(+4.13%)
Aug 01, 2022 2.214 2.214 2.160 2.180 6,174 +0.00(+0.00%)
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%)
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.