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

Usio Inc (NQ: USIO )

1.660 UNCHANGED
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 (%)
Jul 31, 2023 1.780 1.790 1.750 1.760 4,648 -0.02(-1.12%)
Jul 28, 2023 1.700 1.820 1.700 1.780 46,100 +0.16(+9.88%)
Jul 27, 2023 1.710 1.740 1.580 1.620 53,663 -0.11(-6.36%)
Jul 26, 2023 1.660 1.730 1.660 1.730 9,344 +0.07(+4.22%)
Jul 25, 2023 1.710 1.710 1.660 1.660 4,728 -0.07(-3.77%)
Jul 24, 2023 1.730 1.730 1.700 1.725 5,886 +0.07(+3.92%)
Jul 21, 2023 1.730 1.730 1.660 1.660 11,135 -0.07(-4.05%)
Jul 20, 2023 1.760 1.760 1.700 1.730 27,150 -0.03(-1.70%)
Jul 19, 2023 1.800 1.810 1.760 1.760 17,107 -0.01(-0.85%)
Jul 18, 2023 1.783 1.790 1.760 1.775 5,565 +0.01(+0.85%)
Jul 17, 2023 1.810 1.843 1.730 1.760 16,972 -0.03(-1.68%)
Jul 14, 2023 1.770 1.835 1.770 1.790 12,690 -0.04(-2.19%)
Jul 13, 2023 1.840 1.870 1.800 1.830 11,045 +0.00(+0.00%)
Jul 12, 2023 1.830 1.890 1.760 1.830 5,598 +0.00(+0.00%)
Jul 11, 2023 1.835 1.842 1.790 1.830 7,255 +0.03(+1.67%)
Jul 10, 2023 1.800 1.840 1.795 1.800 8,948 +0.00(+0.00%)
Jul 07, 2023 1.760 1.810 1.754 1.800 11,954 +0.04(+2.27%)
Jul 06, 2023 1.810 1.840 1.759 1.760 35,561 -0.07(-3.83%)
Jul 05, 2023 1.880 1.960 1.830 1.830 16,533 -0.13(-6.63%)
Jul 03, 2023 1.820 1.960 1.760 1.960 10,277 +0.10(+5.38%)
Jun 30, 2023 1.760 1.980 1.760 1.860 21,034 +0.07(+3.91%)
Jun 29, 2023 1.810 1.911 1.760 1.790 12,549 -0.02(-1.10%)
Jun 28, 2023 1.810 1.875 1.760 1.810 11,707 +0.00(+0.00%)
Jun 27, 2023 1.860 1.890 1.800 1.810 8,939 -0.02(-1.09%)
Jun 26, 2023 1.740 1.850 1.741 1.830 28,835 +0.10(+6.09%)
Jun 23, 2023 1.760 1.990 1.725 1.725 22,906 -0.06(-3.63%)
Jun 22, 2023 1.980 2.020 1.790 1.790 11,745 -0.14(-7.25%)
Jun 21, 2023 2.010 2.040 1.930 1.930 26,516 -0.02(-1.03%)
Jun 20, 2023 1.950 2.050 1.950 1.950 35,117 +0.05(+2.63%)
Jun 16, 2023 2.020 2.055 1.872 1.900 41,848 -0.12(-5.94%)
Jun 15, 2023 2.150 2.150 2.000 2.020 19,198 +0.04(+2.02%)
May 08, 2023 2.210 2.240 1.850 1.980 48,598 -0.20(-9.17%)
May 05, 2023 2.080 2.360 2.080 2.180 45,755 +0.05(+2.35%)
May 04, 2023 2.000 2.190 1.980 2.130 91,946 +0.16(+8.12%)
May 03, 2023 1.870 2.010 1.771 1.970 79,882 +0.10(+5.35%)
May 02, 2023 1.810 1.870 1.756 1.870 8,292 +0.05(+2.75%)
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.