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 (%)
Sep 30, 2022 1.350 1.375 1.270 1.300 22,800 -0.04(-2.99%)
Sep 29, 2022 1.390 1.390 1.330 1.340 19,877 +0.02(+1.52%)
Sep 28, 2022 1.320 1.400 1.280 1.320 22,970 -0.02(-1.49%)
Sep 27, 2022 1.310 1.400 1.282 1.340 23,251 +0.07(+5.51%)
Sep 26, 2022 1.270 1.289 1.220 1.270 37,582 -0.02(-1.93%)
Sep 23, 2022 1.314 1.314 1.240 1.295 25,382 -0.02(-1.15%)
Sep 22, 2022 1.290 1.320 1.253 1.310 29,409 -0.02(-1.50%)
Sep 21, 2022 1.340 1.390 1.300 1.330 84,383 -0.03(-2.21%)
Sep 20, 2022 1.400 1.420 1.330 1.360 83,602 -0.08(-5.56%)
Sep 19, 2022 1.450 1.500 1.430 1.440 92,765 -0.06(-4.00%)
Sep 16, 2022 1.680 1.680 1.440 1.500 162,130 -0.16(-9.64%)
Sep 15, 2022 1.600 1.660 1.560 1.660 87,649 +0.06(+3.75%)
Sep 14, 2022 1.550 1.625 1.520 1.600 79,112 +0.02(+1.27%)
Sep 13, 2022 1.530 1.606 1.530 1.580 45,458 +0.01(+0.64%)
Sep 12, 2022 1.690 1.690 1.560 1.570 27,741 -0.07(-4.27%)
Sep 09, 2022 1.640 1.750 1.640 1.640 21,907 -0.02(-0.91%)
Sep 08, 2022 1.690 1.700 1.630 1.655 64,381 -0.04(-2.65%)
Sep 07, 2022 1.710 1.730 1.680 1.700 19,114 -0.04(-2.30%)
Sep 06, 2022 1.600 1.740 1.580 1.740 35,387 +0.10(+6.10%)
Sep 02, 2022 1.700 1.716 1.600 1.640 14,910 -0.04(-2.38%)
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.