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

Usio Inc (NQ: USIO )

1.595 -0.035 (-2.17%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 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 (%)
Nov 30, 2021 7.900 7.920 7.570 7.520 217,251 -0.41(-5.17%)
Nov 29, 2021 8.180 8.230 7.820 7.930 193,286 -0.07(-0.88%)
Nov 26, 2021 8.220 8.260 7.290 8.000 295,374 -0.26(-3.15%)
Nov 24, 2021 7.900 8.430 7.900 8.260 277,855 +0.37(+4.69%)
Nov 23, 2021 7.750 8.200 7.551 7.890 371,540 +0.14(+1.81%)
Nov 22, 2021 7.590 8.620 7.220 7.750 1,131,996 +0.42(+5.73%)
Nov 19, 2021 6.450 7.820 6.450 7.330 1,106,783 +0.94(+14.71%)
Nov 18, 2021 6.150 6.480 6.040 6.390 188,541 +0.22(+3.57%)
Nov 17, 2021 6.050 6.200 6.050 6.170 76,763 +0.09(+1.48%)
Nov 16, 2021 5.980 6.150 5.900 6.080 91,168 +0.08(+1.33%)
Nov 15, 2021 6.040 6.150 5.900 6.000 93,314 -0.06(-0.99%)
Nov 12, 2021 6.040 6.130 5.950 6.060 136,858 +0.04(+0.66%)
Nov 11, 2021 6.590 6.600 5.670 6.020 209,731 +0.00(+0.00%)
Nov 10, 2021 5.900 6.020 6.020 111,047 +0.06(+1.01%)
Nov 09, 2021 6.000 6.000 5.710 5.960 59,269 -0.05(-0.83%)
Nov 08, 2021 6.070 6.165 5.830 6.010 65,134 -0.07(-1.15%)
Nov 05, 2021 6.240 6.240 5.830 6.080 140,822 -0.16(-2.56%)
Nov 04, 2021 6.400 6.400 6.210 6.240 74,156 -0.16(-2.50%)
Nov 03, 2021 6.400 6.500 6.353 6.400 53,853 -0.06(-0.93%)
Nov 02, 2021 6.450 6.500 6.410 6.460 196,920 -0.03(-0.39%)
Nov 01, 2021 6.380 6.510 6.208 6.485 107,377 +0.14(+2.13%)
Oct 29, 2021 6.000 6.450 5.950 6.350 133,936 +0.34(+5.66%)
Oct 28, 2021 5.900 6.010 5.800 6.010 113,329 +0.17(+2.91%)
Oct 27, 2021 6.050 6.020 5.830 5.840 105,936 -0.22(-3.63%)
Oct 26, 2021 6.070 6.060 142,871 +0.09(+1.51%)
Oct 25, 2021 5.890 6.030 5.770 5.970 67,618 +0.06(+1.02%)
Oct 22, 2021 6.200 6.200 5.855 5.910 109,078 -0.31(-4.98%)
Oct 21, 2021 5.990 6.220 5.880 6.220 237,038 +0.26(+4.36%)
Oct 20, 2021 5.690 5.990 5.601 5.960 75,754 +0.26(+4.56%)
Oct 19, 2021 5.830 5.960 5.630 5.700 30,320 -0.13(-2.23%)
Oct 18, 2021 5.840 5.960 5.693 5.830 47,137 -0.06(-1.02%)
Oct 15, 2021 6.000 6.050 5.810 5.890 131,813 -0.10(-1.67%)
Oct 14, 2021 5.850 6.000 5.450 5.990 65,303 +0.10(+1.70%)
Oct 13, 2021 5.950 5.990 5.800 5.890 42,902 -0.06(-1.01%)
Oct 12, 2021 5.850 6.000 5.810 5.950 33,890 +0.06(+1.02%)
Oct 11, 2021 6.050 6.050 5.860 5.890 45,179 -0.10(-1.67%)
Oct 08, 2021 6.040 6.040 5.920 5.990 33,871 +0.03(+0.50%)
Oct 07, 2021 6.040 6.050 5.860 5.960 36,077 -0.08(-1.32%)
Oct 06, 2021 5.910 6.060 5.880 6.040 55,978 +0.04(+0.67%)
Oct 05, 2021 5.944 6.090 5.906 6.000 42,594 +0.02(+0.33%)
Oct 04, 2021 6.010 6.010 5.830 5.980 34,401 -0.05(-0.83%)
Oct 01, 2021 5.900 6.120 5.820 6.030 25,842 +0.11(+1.86%)
Sep 30, 2021 5.850 5.961 5.830 5.920 33,380 +0.12(+2.07%)
Sep 29, 2021 5.870 5.920 5.790 5.800 26,303 -0.07(-1.19%)
Sep 28, 2021 6.180 6.180 5.850 5.870 40,416 -0.36(-5.78%)
Sep 27, 2021 6.250 6.340 6.020 6.230 113,209 -0.05(-0.80%)
Sep 24, 2021 6.270 6.390 6.070 6.280 41,892 +0.05(+0.80%)
Sep 23, 2021 6.030 6.250 5.970 6.230 109,349 +0.22(+3.66%)
Sep 22, 2021 6.050 6.050 5.881 6.010 118,022 -0.04(-0.66%)
Sep 21, 2021 6.000 6.110 5.860 6.050 144,961 +0.07(+1.17%)
Sep 20, 2021 6.000 6.060 5.750 5.980 129,126 -0.14(-2.29%)
Sep 17, 2021 6.180 6.390 5.900 6.120 68,118 -0.07(-1.13%)
Sep 16, 2021 6.000 6.230 5.902 6.190 40,302 +0.14(+2.31%)
Sep 15, 2021 6.200 6.200 5.901 6.050 44,957 -0.15(-2.42%)
Sep 14, 2021 6.150 6.270 5.850 6.200 111,637 +0.02(+0.32%)
Sep 13, 2021 6.450 6.450 6.045 6.180 64,690 -0.30(-4.63%)
Sep 10, 2021 6.600 6.680 6.460 6.480 71,274 -0.08(-1.22%)
Sep 09, 2021 6.290 6.600 6.170 6.560 74,398 +0.29(+4.63%)
Sep 08, 2021 6.110 6.410 5.840 6.270 96,365 +0.10(+1.62%)
Sep 07, 2021 6.300 6.360 6.100 6.170 49,406 -0.12(-1.91%)
Sep 03, 2021 6.230 6.290 6.070 6.290 35,755 +0.06(+0.96%)
Sep 02, 2021 6.320 6.370 5.950 6.230 59,701 -0.02(-0.32%)
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.