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

Usio Inc (NQ: USIO )

1.660 +0.020 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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.