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 (%)
Jun 30, 2021 6.470 6.520 6.295 6.400 79,357 -0.10(-1.54%)
Jun 29, 2021 6.630 6.630 6.340 6.500 129,795 -0.09(-1.37%)
Jun 28, 2021 6.690 6.760 6.550 6.590 62,842 -0.09(-1.35%)
Jun 25, 2021 6.950 6.950 6.680 6.680 91,957 -0.18(-2.62%)
Jun 24, 2021 7.060 7.100 6.570 6.860 186,505 -0.21(-2.97%)
Jun 23, 2021 7.000 7.350 6.930 7.070 184,564 +0.14(+2.02%)
Jun 22, 2021 6.670 6.990 6.520 6.930 180,763 +0.29(+4.37%)
Jun 21, 2021 6.540 6.660 6.400 6.640 88,355 +0.14(+2.15%)
Jun 18, 2021 6.410 6.550 6.330 6.500 230,634 +0.13(+2.04%)
Jun 17, 2021 6.360 6.590 6.360 6.370 45,439 +0.04(+0.63%)
Jun 16, 2021 6.460 6.590 6.320 6.330 54,515 -0.14(-2.16%)
Jun 15, 2021 6.420 6.590 6.320 6.470 67,554 -0.04(-0.61%)
Jun 14, 2021 6.470 6.759 6.470 6.510 78,044 +0.05(+0.77%)
Jun 11, 2021 6.400 6.550 6.300 6.460 52,222 +0.05(+0.78%)
Jun 10, 2021 6.600 6.610 6.270 6.410 90,289 -0.10(-1.54%)
Jun 09, 2021 6.560 6.850 6.420 6.510 86,473 -0.09(-1.36%)
Jun 08, 2021 6.750 6.800 6.510 6.600 68,053 -0.14(-2.08%)
Jun 07, 2021 6.237 6.850 6.237 6.740 134,950 +0.15(+2.28%)
Jun 04, 2021 6.610 6.750 6.442 6.590 312,791 +0.00(+0.00%)
Jun 03, 2021 5.900 6.720 5.878 6.590 171,643 +0.59(+9.83%)
Jun 02, 2021 5.670 6.110 5.520 6.000 79,398 +0.25(+4.35%)
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.