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

Usio Inc (NQ: USIO )

1.510 -0.020 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 28, 2024 1.680 1.820 1.670 1.700 75,950 -0.05(-2.86%)
Mar 27, 2024 1.680 1.870 1.680 1.750 84,916 +0.06(+3.36%)
Mar 26, 2024 1.590 2.000 1.590 1.693 247,296 +0.08(+5.16%)
Mar 25, 2024 1.600 1.640 1.530 1.610 16,817 +0.01(+0.63%)
Mar 22, 2024 1.570 1.600 1.550 1.600 9,259 +0.01(+0.63%)
Mar 21, 2024 1.580 1.640 1.570 1.590 13,509 +0.01(+0.57%)
Mar 20, 2024 1.680 1.690 1.580 1.581 17,583 -0.02(-1.19%)
Mar 19, 2024 1.590 1.630 1.550 1.600 35,708 +0.01(+0.63%)
Mar 18, 2024 1.670 1.679 1.580 1.590 35,662 -0.06(-3.64%)
Mar 15, 2024 1.620 1.660 1.550 1.650 24,151 +0.06(+3.77%)
Mar 14, 2024 1.620 1.630 1.550 1.590 26,332 -0.06(-3.64%)
Mar 13, 2024 1.660 1.696 1.650 1.650 14,138 +0.02(+1.23%)
Mar 12, 2024 1.810 1.810 1.580 1.630 22,580 -0.09(-5.23%)
Mar 11, 2024 1.800 1.850 1.680 1.720 29,879 -0.02(-1.15%)
Mar 08, 2024 1.760 1.830 1.740 1.740 14,103 -0.08(-4.66%)
Mar 07, 2024 1.900 1.900 1.690 1.825 34,821 -0.05(-2.41%)
Mar 06, 2024 1.810 1.885 1.770 1.870 19,410 +0.01(+0.54%)
Mar 05, 2024 1.843 1.900 1.776 1.860 23,932 +0.01(+0.54%)
Mar 04, 2024 1.720 1.850 1.625 1.850 73,928 +0.08(+4.52%)
Mar 01, 2024 1.790 1.800 1.720 1.770 28,296 +0.01(+0.57%)
Feb 29, 2024 1.710 1.780 1.710 1.760 15,285 +0.05(+2.92%)
Feb 28, 2024 1.680 1.750 1.620 1.710 32,618 +0.05(+3.01%)
Feb 27, 2024 1.650 1.690 1.537 1.660 20,241 +0.06(+3.75%)
Feb 26, 2024 1.560 1.650 1.300 1.600 97,887 +0.03(+1.91%)
Feb 23, 2024 1.580 1.597 1.540 1.570 21,074 +0.01(+0.64%)
Feb 22, 2024 1.580 1.680 1.550 1.560 36,585 -0.01(-0.64%)
Feb 21, 2024 1.630 1.630 1.570 1.570 24,808 -0.06(-3.68%)
Feb 20, 2024 1.640 1.690 1.575 1.630 28,217 -0.09(-5.23%)
Feb 16, 2024 1.700 1.720 1.650 1.720 20,113 +0.01(+0.58%)
Feb 15, 2024 1.677 1.726 1.660 1.710 14,257 +0.03(+1.79%)
Feb 14, 2024 1.740 1.740 1.600 1.680 64,607 -0.02(-1.18%)
Feb 13, 2024 1.720 1.720 1.700 1.700 11,371 -0.02(-1.16%)
Feb 12, 2024 1.700 1.750 1.670 1.720 15,982 -0.01(-0.58%)
Feb 09, 2024 1.650 1.750 1.650 1.730 32,661 +0.06(+3.59%)
Feb 08, 2024 1.690 1.720 1.650 1.670 13,189 +0.00(+0.02%)
Feb 07, 2024 1.680 1.703 1.650 1.670 17,935 -0.03(-1.79%)
Feb 06, 2024 1.640 1.700 1.610 1.700 37,405 +0.03(+1.80%)
Feb 05, 2024 1.665 1.680 1.630 1.670 21,700 -0.03(-1.76%)
Feb 02, 2024 1.710 1.710 1.670 1.700 7,884 -0.01(-0.58%)
Feb 01, 2024 1.700 1.710 1.670 1.710 14,954 +0.04(+2.40%)
Jan 31, 2024 1.700 1.730 1.661 1.670 29,918 -0.01(-0.60%)
Jan 30, 2024 1.720 1.720 1.670 1.680 53,383 -0.08(-4.55%)
Jan 29, 2024 1.680 1.760 1.680 1.760 35,963 +0.03(+1.73%)
Jan 26, 2024 1.700 1.760 1.670 1.730 34,352 +0.03(+1.76%)
Jan 25, 2024 1.785 1.785 1.700 1.700 13,695 -0.04(-2.30%)
Jan 24, 2024 1.790 1.880 1.740 1.740 23,070 -0.01(-0.57%)
Jan 23, 2024 1.740 1.842 1.740 1.750 16,324 +0.02(+1.16%)
Jan 22, 2024 1.720 1.750 1.700 1.730 36,475 +0.06(+3.59%)
Jan 19, 2024 1.690 1.760 1.660 1.670 12,606 -0.03(-1.76%)
Jan 18, 2024 1.660 1.740 1.660 1.700 12,824 +0.05(+3.03%)
Jan 17, 2024 1.760 1.790 1.650 1.650 27,965 -0.14(-7.82%)
Jan 16, 2024 1.910 1.900 1.740 1.790 18,982 -0.05(-2.72%)
Jan 12, 2024 1.910 1.940 1.800 1.840 17,445 -0.09(-4.66%)
Jan 11, 2024 1.950 1.986 1.880 1.930 10,204 +0.01(+0.52%)
Jan 10, 2024 1.945 1.950 1.890 1.920 25,138 +0.04(+2.13%)
Jan 09, 2024 1.820 1.900 1.800 1.880 34,529 +0.06(+3.30%)
Jan 08, 2024 1.770 1.840 1.770 1.820 63,793 +0.09(+5.20%)
Jan 05, 2024 1.716 1.770 1.710 1.730 45,414 -0.04(-2.26%)
Jan 04, 2024 1.760 1.775 1.720 1.770 32,519 +0.00(+0.00%)
Jan 03, 2024 1.780 1.830 1.740 1.770 42,663 +0.02(+1.14%)
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.