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

Usio Inc (NQ: USIO )

1.580 +0.010 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2022 2.470 2.560 2.400 2.500 49,565 +0.02(+1.01%)
Nov 29, 2022 2.490 2.500 2.380 2.475 19,832 +0.02(+1.02%)
Nov 28, 2022 2.460 2.520 2.378 2.450 26,215 -0.06(-2.39%)
Nov 25, 2022 2.500 2.520 2.460 2.510 14,419 -0.02(-0.59%)
Nov 23, 2022 2.400 2.560 2.400 2.525 71,695 +0.10(+4.34%)
Nov 22, 2022 2.380 2.470 2.380 2.420 38,133 +0.00(+0.00%)
Nov 21, 2022 2.480 2.548 2.370 2.420 42,830 +0.07(+2.98%)
Nov 18, 2022 2.330 2.540 2.120 2.350 79,005 -0.08(-3.29%)
Nov 17, 2022 2.180 2.494 2.180 2.430 108,572 +0.18(+8.00%)
Nov 16, 2022 2.240 2.279 2.180 2.250 57,452 -0.02(-0.88%)
Nov 15, 2022 2.250 2.320 2.250 2.270 33,189 +0.03(+1.29%)
Nov 14, 2022 2.150 2.310 2.110 2.241 172,876 +0.09(+4.24%)
Nov 11, 2022 1.990 2.150 1.827 2.150 548,253 +0.20(+10.26%)
Nov 10, 2022 1.930 2.007 1.743 1.950 118,188 -0.10(-4.88%)
Nov 09, 2022 2.170 2.258 2.000 2.050 251,844 -0.11(-5.09%)
Nov 08, 2022 2.110 2.180 2.080 2.160 2,986 +0.01(+0.47%)
Nov 07, 2022 2.260 2.260 2.095 2.150 7,766 -0.08(-3.59%)
Nov 04, 2022 2.250 2.250 2.130 2.230 15,196 +0.03(+1.36%)
Nov 03, 2022 2.220 2.300 2.050 2.200 4,395 -0.07(-3.08%)
Nov 02, 2022 2.220 2.360 2.130 2.270 26,384 +0.01(+0.44%)
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.