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 (%)
Sep 30, 2021 5.850 5.961 5.830 5.920 33,380 +0.12(+2.07%)
Sep 29, 2021 5.870 5.920 5.790 5.800 26,303 -0.07(-1.19%)
Sep 28, 2021 6.180 6.180 5.850 5.870 40,416 -0.36(-5.78%)
Sep 27, 2021 6.250 6.340 6.020 6.230 113,209 -0.05(-0.80%)
Sep 24, 2021 6.270 6.390 6.070 6.280 41,892 +0.05(+0.80%)
Sep 23, 2021 6.030 6.250 5.970 6.230 109,349 +0.22(+3.66%)
Sep 22, 2021 6.050 6.050 5.881 6.010 118,022 -0.04(-0.66%)
Sep 21, 2021 6.000 6.110 5.860 6.050 144,961 +0.07(+1.17%)
Sep 20, 2021 6.000 6.060 5.750 5.980 129,126 -0.14(-2.29%)
Sep 17, 2021 6.180 6.390 5.900 6.120 68,118 -0.07(-1.13%)
Sep 16, 2021 6.000 6.230 5.902 6.190 40,302 +0.14(+2.31%)
Sep 15, 2021 6.200 6.200 5.901 6.050 44,957 -0.15(-2.42%)
Sep 14, 2021 6.150 6.270 5.850 6.200 111,637 +0.02(+0.32%)
Sep 13, 2021 6.450 6.450 6.045 6.180 64,690 -0.30(-4.63%)
Sep 10, 2021 6.600 6.680 6.460 6.480 71,274 -0.08(-1.22%)
Sep 09, 2021 6.290 6.600 6.170 6.560 74,398 +0.29(+4.63%)
Sep 08, 2021 6.110 6.410 5.840 6.270 96,365 +0.10(+1.62%)
Sep 07, 2021 6.300 6.360 6.100 6.170 49,406 -0.12(-1.91%)
Sep 03, 2021 6.230 6.290 6.070 6.290 35,755 +0.06(+0.96%)
Sep 02, 2021 6.320 6.370 5.950 6.230 59,701 -0.02(-0.32%)
Sep 01, 2021 6.340 6.390 6.105 6.250 58,745 -0.02(-0.32%)
Aug 31, 2021 5.910 6.350 5.863 6.270 134,119 +0.30(+5.03%)
Aug 30, 2021 5.700 6.000 5.700 5.970 141,565 +0.29(+5.11%)
Aug 27, 2021 5.110 5.700 5.110 5.680 276,151 +0.57(+11.15%)
Aug 26, 2021 5.310 5.310 5.060 5.110 55,314 -0.15(-2.85%)
Aug 25, 2021 4.960 5.500 4.960 5.260 100,331 +0.34(+6.91%)
Aug 24, 2021 5.150 5.290 4.870 4.920 128,108 -0.16(-3.15%)
Aug 23, 2021 5.150 5.350 5.000 5.080 89,322 -0.05(-0.97%)
Aug 20, 2021 5.210 5.320 5.080 5.130 84,614 -0.09(-1.72%)
Aug 19, 2021 5.480 5.480 5.130 5.220 100,558 -0.24(-4.40%)
Aug 18, 2021 5.510 5.590 5.400 5.460 75,544 -0.04(-0.73%)
Aug 17, 2021 5.550 5.700 5.390 5.500 156,467 -0.13(-2.31%)
Aug 16, 2021 5.530 5.920 5.500 5.630 210,862 +0.18(+3.30%)
Aug 13, 2021 5.750 5.780 5.040 5.450 280,261 +0.03(+0.55%)
Aug 12, 2021 5.370 5.570 5.362 5.420 70,435 +0.06(+1.12%)
Aug 11, 2021 5.540 5.580 5.310 5.360 24,155 -0.18(-3.25%)
Aug 10, 2021 5.570 5.680 5.450 5.540 68,118 -0.03(-0.54%)
Aug 09, 2021 5.650 5.798 5.420 5.570 38,644 -0.04(-0.71%)
Aug 06, 2021 5.350 5.680 5.280 5.610 43,351 +0.26(+4.86%)
Aug 05, 2021 5.550 5.610 5.270 5.350 54,062 -0.13(-2.37%)
Aug 04, 2021 5.600 5.731 5.400 5.480 138,744 -0.17(-3.01%)
Aug 03, 2021 5.800 5.900 5.400 5.650 63,064 -0.12(-2.08%)
Aug 02, 2021 5.670 5.805 5.570 5.770 108,252 +0.16(+2.85%)
Jul 30, 2021 5.380 5.650 5.380 5.610 56,873 +0.20(+3.70%)
Jul 29, 2021 5.490 5.500 5.325 5.410 44,457 -0.08(-1.46%)
Jul 28, 2021 5.520 5.710 5.400 5.490 45,730 +0.04(+0.73%)
Jul 27, 2021 5.590 5.590 5.250 5.450 62,316 -0.17(-3.02%)
Jul 26, 2021 5.640 5.830 5.620 5.620 67,796 -0.05(-0.88%)
Jul 23, 2021 5.740 5.740 5.500 5.670 40,691 -0.08(-1.39%)
Jul 22, 2021 5.830 5.885 5.520 5.750 52,185 +0.03(+0.52%)
Jul 21, 2021 5.860 5.899 5.640 5.720 52,700 -0.04(-0.69%)
Jul 20, 2021 5.610 5.900 5.575 5.760 63,393 +0.11(+1.95%)
Jul 19, 2021 5.600 6.000 5.211 5.650 169,777 -0.01(-0.18%)
Jul 16, 2021 5.810 5.920 5.610 5.660 34,943 -0.14(-2.41%)
Jul 15, 2021 5.910 6.100 5.770 5.800 28,882 -0.12(-2.03%)
Jul 14, 2021 6.090 6.250 5.800 5.920 37,599 -0.14(-2.31%)
Jul 13, 2021 6.180 6.200 6.000 6.060 18,968 -0.15(-2.42%)
Jul 12, 2021 6.190 6.220 6.050 6.210 24,313 +0.01(+0.16%)
Jul 09, 2021 6.040 6.200 5.870 6.200 19,148 +0.19(+3.16%)
Jul 08, 2021 5.900 6.120 5.860 6.010 67,950 -0.12(-1.96%)
Jul 07, 2021 6.220 6.280 5.864 6.130 59,676 -0.08(-1.29%)
Jul 06, 2021 6.130 6.230 6.120 6.210 27,686 +0.01(+0.16%)
Jul 02, 2021 6.500 6.510 6.050 6.200 131,355 -0.29(-4.47%)
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.