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

Usio Inc (NQ: USIO )

1.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 29, 2023 1.740 1.800 1.700 1.720 61,984 -0.04(-2.27%)
Dec 28, 2023 1.660 1.800 1.660 1.760 103,495 +0.06(+3.53%)
Dec 27, 2023 1.650 1.780 1.640 1.700 116,181 +0.06(+3.66%)
Dec 26, 2023 1.620 1.700 1.600 1.640 123,218 +0.03(+2.18%)
Dec 22, 2023 1.689 1.780 1.570 1.605 70,527 -0.15(-8.29%)
Dec 21, 2023 1.720 1.770 1.640 1.750 81,605 +0.01(+0.57%)
Dec 20, 2023 1.740 1.760 1.700 1.740 22,362 +0.01(+0.58%)
Dec 19, 2023 1.692 1.730 1.690 1.730 34,405 +0.07(+4.22%)
Dec 18, 2023 1.680 1.720 1.640 1.660 23,171 +0.02(+1.22%)
Dec 15, 2023 1.700 1.700 1.640 1.640 13,435 -0.06(-3.53%)
Dec 14, 2023 1.690 1.700 1.654 1.700 25,132 +0.07(+4.29%)
Dec 13, 2023 1.700 1.700 1.620 1.630 28,743 -0.02(-1.21%)
Dec 12, 2023 1.700 1.700 1.650 1.650 33,819 +0.05(+3.12%)
Dec 11, 2023 1.630 1.684 1.600 1.600 38,707 -0.03(-1.84%)
Dec 08, 2023 1.740 1.760 1.630 1.630 47,349 -0.09(-5.23%)
Dec 07, 2023 1.740 1.770 1.700 1.720 19,419 +0.02(+1.18%)
Dec 06, 2023 1.705 1.762 1.700 1.700 24,278 -0.05(-2.86%)
Dec 05, 2023 1.780 1.780 1.740 1.750 10,416 -0.03(-1.69%)
Dec 04, 2023 1.730 1.800 1.730 1.780 36,332 +0.06(+3.49%)
Dec 01, 2023 1.650 1.720 1.630 1.720 19,749 +0.06(+3.61%)
Nov 30, 2023 1.750 1.780 1.643 1.660 37,700 -0.04(-2.35%)
Nov 29, 2023 1.720 1.769 1.690 1.700 20,633 -0.02(-1.16%)
Nov 28, 2023 1.650 1.790 1.650 1.720 35,894 +0.11(+6.83%)
Nov 27, 2023 1.620 1.709 1.600 1.610 45,681 -0.04(-2.42%)
Nov 24, 2023 1.710 1.720 1.630 1.650 25,036 +0.03(+1.85%)
Nov 22, 2023 1.610 1.703 1.590 1.620 27,773 +0.02(+1.25%)
Nov 21, 2023 1.710 1.710 1.590 1.600 40,759 -0.07(-4.19%)
Nov 20, 2023 1.730 1.770 1.630 1.670 27,911 -0.03(-1.76%)
Nov 17, 2023 1.710 1.770 1.680 1.700 24,652 -0.00(-0.01%)
Nov 16, 2023 1.740 1.790 1.687 1.700 39,181 +0.02(+1.19%)
Nov 15, 2023 1.630 1.820 1.630 1.680 47,265 +0.07(+4.35%)
Nov 14, 2023 1.580 1.660 1.580 1.610 49,789 +0.01(+0.63%)
Nov 13, 2023 1.720 1.750 1.540 1.600 77,649 -0.15(-8.57%)
Nov 10, 2023 1.800 1.830 1.730 1.750 29,722 +0.00(+0.00%)
Nov 09, 2023 1.720 1.886 1.720 1.750 35,806 -0.06(-3.31%)
Nov 08, 2023 1.800 1.920 1.790 1.810 23,946 -0.01(-0.55%)
Nov 07, 2023 1.930 1.990 1.800 1.820 24,056 -0.07(-3.70%)
Nov 06, 2023 1.990 2.090 1.880 1.890 23,720 -0.04(-2.07%)
Nov 03, 2023 2.000 2.080 1.930 1.930 12,989 -0.10(-5.06%)
Nov 02, 2023 2.053 2.080 1.980 2.033 15,389 -0.03(-1.32%)
Nov 01, 2023 2.000 2.090 1.985 2.060 16,818 +0.13(+6.74%)
Oct 31, 2023 1.949 2.010 1.920 1.930 27,768 -0.03(-1.53%)
Oct 30, 2023 2.000 2.010 1.830 1.960 52,161 -0.03(-1.50%)
Oct 27, 2023 2.020 2.020 1.960 1.990 16,600 -0.04(-1.98%)
Oct 26, 2023 1.993 2.080 1.930 2.030 43,738 +0.01(+0.50%)
Oct 25, 2023 2.030 2.100 2.020 2.020 25,218 -0.04(-1.90%)
Oct 24, 2023 2.042 2.150 2.040 2.059 13,460 +0.01(+0.69%)
Oct 23, 2023 1.990 2.080 1.960 2.045 25,768 -0.04(-2.15%)
Oct 20, 2023 2.090 2.110 2.050 2.090 18,012 +0.01(+0.48%)
Oct 19, 2023 1.990 2.120 1.990 2.080 12,299 +0.06(+2.97%)
Oct 18, 2023 2.130 2.280 2.020 2.020 42,306 -0.10(-4.72%)
Oct 17, 2023 2.050 2.190 2.050 2.120 45,441 +0.10(+4.95%)
Oct 16, 2023 1.960 2.127 1.964 2.020 30,456 -0.01(-0.49%)
Oct 13, 2023 1.970 2.040 1.970 2.030 26,377 +0.03(+1.50%)
Oct 12, 2023 2.090 2.090 1.960 2.000 41,551 -0.12(-5.66%)
Oct 11, 2023 2.160 2.200 2.080 2.120 33,277 -0.05(-2.30%)
Oct 10, 2023 2.090 2.190 2.090 2.170 27,970 +0.03(+1.40%)
Oct 09, 2023 2.120 2.200 2.080 2.140 39,707 +0.06(+2.88%)
Oct 06, 2023 1.960 2.140 1.960 2.080 36,191 +0.04(+1.96%)
Oct 05, 2023 2.050 2.131 2.020 2.040 54,782 +0.02(+0.99%)
Oct 04, 2023 2.100 2.200 2.020 2.020 59,155 -0.05(-2.42%)
Oct 03, 2023 1.990 2.125 1.900 2.070 138,722 +0.10(+5.08%)
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.