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

Usio Inc (NQ: USIO )

1.550 UNCHANGED
Streaming Delayed Price Updated: 11:49 AM EDT, May 9, 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 (%)
Apr 28, 2023 1.795 1.850 1.795 1.840 3,372 +0.06(+3.37%)
Apr 27, 2023 1.750 1.840 1.750 1.780 39,977 +0.03(+1.71%)
Apr 26, 2023 1.828 1.828 1.690 1.750 11,703 +0.02(+1.16%)
Apr 25, 2023 1.720 1.800 1.720 1.730 23,329 +0.04(+2.37%)
Apr 24, 2023 1.750 1.750 1.650 1.690 60,152 -0.06(-3.43%)
Apr 21, 2023 1.845 1.845 1.750 1.750 8,625 +0.00(+0.00%)
Apr 20, 2023 1.850 1.850 1.750 1.750 32,963 -0.07(-3.86%)
Apr 19, 2023 1.820 1.850 1.795 1.820 8,208 +0.05(+2.84%)
Apr 18, 2023 1.770 1.820 1.700 1.770 27,813 -0.00(-0.28%)
Apr 17, 2023 1.840 1.880 1.755 1.775 25,355 -0.06(-3.01%)
Apr 14, 2023 1.780 1.926 1.780 1.830 15,757 +0.03(+1.67%)
Apr 13, 2023 1.800 1.885 1.750 1.800 60,191 +0.01(+0.56%)
Apr 12, 2023 1.800 1.880 1.790 1.790 9,925 -0.05(-2.98%)
Apr 11, 2023 1.890 1.940 1.810 1.845 20,473 +0.06(+3.65%)
Apr 10, 2023 1.683 1.810 1.683 1.780 17,322 +0.05(+2.89%)
Apr 06, 2023 1.800 1.860 1.730 1.730 22,611 -0.10(-5.46%)
Apr 05, 2023 1.860 1.920 1.771 1.830 15,324 -0.06(-3.17%)
Apr 04, 2023 1.880 1.930 1.830 1.890 7,297 -0.02(-1.05%)
Apr 03, 2023 1.770 1.950 1.770 1.910 47,013 +0.17(+9.77%)
Mar 31, 2023 1.622 1.740 1.622 1.740 15,054 +0.13(+8.07%)
Mar 30, 2023 1.690 1.720 1.610 1.610 9,109 -0.04(-2.42%)
Mar 29, 2023 1.720 1.830 1.630 1.650 38,018 -0.07(-4.07%)
Mar 28, 2023 1.750 1.750 1.690 1.720 10,877 +0.02(+1.18%)
Mar 27, 2023 1.690 1.730 1.690 1.700 38,826 +0.00(+0.00%)
Mar 24, 2023 1.670 1.980 1.660 1.700 2,600 +0.02(+1.19%)
Mar 23, 2023 1.694 1.750 1.645 1.680 23,987 +0.05(+3.07%)
Mar 22, 2023 1.720 1.720 1.620 1.630 7,741 -0.08(-4.68%)
Mar 21, 2023 1.690 1.760 1.670 1.710 13,031 -0.06(-3.39%)
Mar 20, 2023 1.770 1.810 1.730 1.770 17,720 +0.04(+2.31%)
Mar 17, 2023 1.560 1.730 1.560 1.730 46,895 +0.13(+8.12%)
Mar 16, 2023 1.560 1.750 1.520 1.600 24,244 +0.04(+2.56%)
Mar 15, 2023 1.590 1.670 1.510 1.560 10,177 -0.05(-3.11%)
Mar 14, 2023 1.740 1.820 1.610 1.610 37,271 -0.10(-5.85%)
Mar 13, 2023 1.760 1.900 1.700 1.710 48,568 -0.11(-6.04%)
Mar 10, 2023 1.760 1.850 1.760 1.820 5,333 -0.04(-2.15%)
Mar 09, 2023 1.800 2.020 1.800 1.860 16,693 -0.17(-8.37%)
Mar 08, 2023 1.820 2.060 1.820 2.030 44,024 +0.16(+8.56%)
Mar 07, 2023 1.780 1.870 1.780 1.870 4,419 +0.06(+3.31%)
Mar 06, 2023 1.860 1.860 1.810 1.810 2,509 -0.08(-4.23%)
Mar 03, 2023 1.790 1.890 1.768 1.890 22,394 +0.07(+3.85%)
Mar 02, 2023 1.780 1.820 1.720 1.820 13,657 -0.01(-0.55%)
Mar 01, 2023 1.911 1.911 1.720 1.830 55,641 -0.03(-1.61%)
Feb 28, 2023 1.850 1.990 1.840 1.860 225,319 +0.00(+0.00%)
Feb 27, 2023 1.830 2.014 1.830 1.860 4,564 +0.04(+2.20%)
Feb 24, 2023 1.940 2.040 1.750 1.820 8,925 -0.19(-9.45%)
Feb 23, 2023 2.200 2.200 1.955 2.010 12,644 +0.06(+3.08%)
Feb 22, 2023 1.880 2.210 1.832 1.950 11,455 +0.20(+11.43%)
Feb 21, 2023 1.910 1.960 1.750 1.750 33,169 -0.23(-11.62%)
Feb 17, 2023 2.020 2.041 1.900 1.980 8,488 -0.07(-3.41%)
Feb 16, 2023 2.050 2.080 2.050 2.050 10,294 -0.04(-1.91%)
Feb 15, 2023 2.047 2.100 2.047 2.090 8,561 -0.01(-0.48%)
Feb 14, 2023 2.000 2.100 1.990 2.100 14,478 +0.12(+6.06%)
Feb 13, 2023 2.114 2.114 1.980 1.980 15,628 -0.12(-5.71%)
Feb 10, 2023 2.160 2.240 2.040 2.100 122,412 -0.06(-2.78%)
Feb 09, 2023 2.075 2.190 2.075 2.160 57,216 +0.11(+5.37%)
Feb 08, 2023 2.150 2.170 2.040 2.050 48,313 -0.11(-5.09%)
Feb 07, 2023 2.100 2.160 2.051 2.160 10,238 +0.07(+3.35%)
Feb 06, 2023 2.210 2.210 2.090 2.090 19,885 -0.11(-5.00%)
Feb 03, 2023 2.160 2.240 2.090 2.200 87,370 -0.02(-0.90%)
Feb 02, 2023 2.010 2.230 1.910 2.220 48,430 +0.21(+10.45%)
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.