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 31, 2023 1.720 1.720 1.630 1.640 10,237 -0.04(-2.09%)
Aug 30, 2023 1.550 1.695 1.542 1.675 16,754 +0.10(+6.69%)
Aug 29, 2023 1.540 1.575 1.521 1.570 10,095 +0.05(+3.28%)
Aug 28, 2023 1.620 1.620 1.520 1.520 13,514 -0.09(-5.58%)
Aug 25, 2023 1.560 1.630 1.550 1.610 9,039 +0.02(+1.26%)
Aug 24, 2023 1.655 1.655 1.570 1.590 13,408 -0.04(-2.35%)
Aug 23, 2023 1.570 1.640 1.570 1.628 5,498 +0.05(+3.06%)
Aug 22, 2023 1.690 1.690 1.580 1.580 9,384 -0.07(-4.24%)
Aug 21, 2023 1.630 1.710 1.560 1.650 133,661 +0.04(+2.48%)
Aug 18, 2023 1.620 1.740 1.580 1.610 32,163 -0.01(-0.62%)
Aug 17, 2023 1.650 1.760 1.620 1.620 22,035 -0.06(-3.57%)
Aug 16, 2023 1.780 1.810 1.680 1.680 16,548 -0.13(-7.18%)
Aug 15, 2023 1.700 1.880 1.572 1.810 89,567 +0.25(+16.03%)
Aug 14, 2023 1.540 1.645 1.460 1.560 36,147 +0.00(+0.00%)
Aug 11, 2023 1.570 1.600 1.530 1.560 14,559 +0.06(+4.00%)
Aug 10, 2023 1.590 1.590 1.450 1.500 41,931 -0.09(-5.63%)
Aug 09, 2023 1.570 1.620 1.570 1.589 30,367 -0.03(-1.88%)
Aug 08, 2023 1.630 1.650 1.620 1.620 7,698 -0.01(-0.61%)
Aug 07, 2023 1.690 1.695 1.630 1.630 46,759 +0.01(+0.62%)
Aug 04, 2023 1.700 1.725 1.620 1.620 32,949 -0.06(-3.57%)
Aug 03, 2023 1.740 1.740 1.680 1.680 106,493 -0.05(-2.89%)
Aug 02, 2023 1.750 1.760 1.700 1.730 3,519 +0.03(+1.76%)
Aug 01, 2023 1.750 1.760 1.700 1.700 13,458 -0.06(-3.41%)
Jul 31, 2023 1.780 1.790 1.750 1.760 4,648 -0.02(-1.12%)
Jul 28, 2023 1.700 1.820 1.700 1.780 46,100 +0.16(+9.88%)
Jul 27, 2023 1.710 1.740 1.580 1.620 53,663 -0.11(-6.36%)
Jul 26, 2023 1.660 1.730 1.660 1.730 9,344 +0.07(+4.22%)
Jul 25, 2023 1.710 1.710 1.660 1.660 4,728 -0.07(-3.77%)
Jul 24, 2023 1.730 1.730 1.700 1.725 5,886 +0.07(+3.92%)
Jul 21, 2023 1.730 1.730 1.660 1.660 11,135 -0.07(-4.05%)
Jul 20, 2023 1.760 1.760 1.700 1.730 27,150 -0.03(-1.70%)
Jul 19, 2023 1.800 1.810 1.760 1.760 17,107 -0.01(-0.85%)
Jul 18, 2023 1.783 1.790 1.760 1.775 5,565 +0.01(+0.85%)
Jul 17, 2023 1.810 1.843 1.730 1.760 16,972 -0.03(-1.68%)
Jul 14, 2023 1.770 1.835 1.770 1.790 12,690 -0.04(-2.19%)
Jul 13, 2023 1.840 1.870 1.800 1.830 11,045 +0.00(+0.00%)
Jul 12, 2023 1.830 1.890 1.760 1.830 5,598 +0.00(+0.00%)
Jul 11, 2023 1.835 1.842 1.790 1.830 7,255 +0.03(+1.67%)
Jul 10, 2023 1.800 1.840 1.795 1.800 8,948 +0.00(+0.00%)
Jul 07, 2023 1.760 1.810 1.754 1.800 11,954 +0.04(+2.27%)
Jul 06, 2023 1.810 1.840 1.759 1.760 35,561 -0.07(-3.83%)
Jul 05, 2023 1.880 1.960 1.830 1.830 16,533 -0.13(-6.63%)
Jul 03, 2023 1.820 1.960 1.760 1.960 10,277 +0.10(+5.38%)
Jun 30, 2023 1.760 1.980 1.760 1.860 21,034 +0.07(+3.91%)
Jun 29, 2023 1.810 1.911 1.760 1.790 12,549 -0.02(-1.10%)
Jun 28, 2023 1.810 1.875 1.760 1.810 11,707 +0.00(+0.00%)
Jun 27, 2023 1.860 1.890 1.800 1.810 8,939 -0.02(-1.09%)
Jun 26, 2023 1.740 1.850 1.741 1.830 28,835 +0.10(+6.09%)
Jun 23, 2023 1.760 1.990 1.725 1.725 22,906 -0.06(-3.63%)
Jun 22, 2023 1.980 2.020 1.790 1.790 11,745 -0.14(-7.25%)
Jun 21, 2023 2.010 2.040 1.930 1.930 26,516 -0.02(-1.03%)
Jun 20, 2023 1.950 2.050 1.950 1.950 35,117 +0.05(+2.63%)
Jun 16, 2023 2.020 2.055 1.872 1.900 41,848 -0.12(-5.94%)
Jun 15, 2023 2.150 2.150 2.000 2.020 19,198 -0.01(-0.49%)
Jun 14, 2023 2.150 2.150 2.030 2.030 17,624 -0.03(-1.46%)
Jun 13, 2023 2.127 2.155 2.050 2.060 73,512 -0.02(-0.96%)
Jun 12, 2023 2.060 2.124 1.990 2.080 36,805 +0.02(+0.97%)
Jun 09, 2023 2.080 2.120 2.037 2.060 36,999 -0.02(-0.96%)
Jun 08, 2023 2.100 2.150 2.030 2.080 11,933 +0.00(+0.00%)
Jun 07, 2023 2.090 2.160 2.035 2.080 95,043 +0.02(+0.97%)
Jun 06, 2023 2.060 2.080 2.030 2.060 62,296 +0.00(+0.00%)
Jun 05, 2023 2.080 2.100 2.030 2.060 72,280 -0.02(-1.20%)
Jun 02, 2023 2.030 2.120 2.010 2.085 84,554 +0.09(+4.77%)
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.