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

Usio Inc (NQ: USIO )

1.630 +0.130 (+8.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2022 2.030 2.100 2.030 2.060 5,685 +0.02(+0.98%)
Oct 28, 2022 2.145 2.175 2.030 2.040 25,180 -0.11(-5.12%)
Oct 27, 2022 2.030 2.170 2.020 2.150 35,727 +0.10(+4.88%)
Oct 26, 2022 2.119 2.119 2.020 2.050 27,267 +0.04(+1.99%)
Oct 25, 2022 1.730 2.120 1.730 2.010 79,550 +0.22(+12.29%)
Oct 24, 2022 1.750 1.830 1.750 1.790 34,788 -0.06(-3.24%)
Oct 21, 2022 1.860 2.020 1.850 1.850 16,864 +0.05(+2.78%)
Oct 20, 2022 1.930 1.980 1.790 1.800 17,410 -0.18(-9.09%)
Oct 19, 2022 1.950 2.200 1.950 1.980 221,424 +0.05(+2.59%)
Oct 18, 2022 1.790 2.000 1.790 1.930 28,503 +0.13(+7.22%)
Oct 17, 2022 1.720 1.860 1.720 1.800 21,502 +0.05(+2.86%)
Oct 14, 2022 1.740 1.770 1.700 1.750 111,588 +0.00(+0.00%)
Oct 13, 2022 1.670 1.760 1.610 1.750 70,181 +0.00(+0.29%)
Oct 12, 2022 1.670 1.750 1.660 1.745 82,075 +0.05(+2.65%)
Oct 11, 2022 1.560 1.750 1.540 1.700 66,443 +0.23(+15.65%)
Oct 10, 2022 1.490 1.502 1.450 1.470 10,044 -0.02(-1.34%)
Oct 07, 2022 1.600 1.600 1.490 1.490 16,363 -0.10(-6.29%)
Oct 06, 2022 1.620 1.725 1.590 1.590 21,427 -0.08(-4.79%)
Oct 05, 2022 1.670 1.860 1.520 1.670 47,815 +0.04(+2.45%)
Oct 04, 2022 1.302 1.740 1.280 1.630 227,058 +0.31(+23.48%)
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.