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 (%)
Feb 28, 2020 1.510 1.600 1.470 1.540 33,200 +0.01(+0.33%)
Feb 27, 2020 1.624 1.680 1.525 1.535 23,269 -0.16(-9.17%)
Feb 26, 2020 1.640 1.700 1.606 1.690 23,914 +0.07(+4.32%)
Feb 25, 2020 1.670 1.700 1.620 1.620 9,287 -0.05(-3.08%)
Feb 24, 2020 1.690 1.725 1.650 1.671 14,208 -0.03(-1.68%)
Feb 21, 2020 1.710 1.720 1.700 1.700 2,600 -0.02(-0.94%)
Feb 20, 2020 1.700 1.738 1.700 1.716 2,656 -0.00(-0.22%)
Feb 19, 2020 1.691 1.720 1.691 1.720 4,636 +0.02(+1.09%)
Feb 18, 2020 1.710 1.710 1.665 1.701 2,641 -0.01(-0.50%)
Feb 14, 2020 1.670 1.791 1.670 1.710 5,300 -0.02(-0.92%)
Feb 13, 2020 1.719 1.740 1.710 1.726 7,190 +0.00(+0.26%)
Feb 12, 2020 1.790 1.790 1.705 1.721 5,025 -0.06(-3.35%)
Feb 11, 2020 1.734 1.790 1.730 1.781 12,042 +0.04(+2.23%)
Feb 10, 2020 1.677 1.742 1.660 1.742 2,310 +0.02(+1.23%)
Feb 07, 2020 1.710 1.744 1.670 1.721 6,000 -0.02(-1.01%)
Feb 06, 2020 1.720 1.763 1.710 1.739 5,523 +0.03(+1.48%)
Feb 05, 2020 1.760 1.760 1.713 1.713 373 -0.05(-2.65%)
Feb 04, 2020 1.710 1.760 1.650 1.760 13,644 +0.06(+3.53%)
Feb 03, 2020 1.806 1.806 1.560 1.700 40,018 -0.06(-3.58%)
Jan 31, 2020 1.725 1.810 1.725 1.763 1,700 +0.01(+0.75%)
Jan 30, 2020 1.720 1.750 1.694 1.750 12,883 -0.08(-4.37%)
Jan 29, 2020 1.808 1.830 1.749 1.830 2,151 +0.04(+2.23%)
Jan 28, 2020 1.800 1.810 1.730 1.790 2,876 +0.01(+0.56%)
Jan 27, 2020 1.640 1.800 1.640 1.780 15,087 +0.10(+5.95%)
Jan 24, 2020 1.800 1.832 1.640 1.680 77,700 -0.18(-9.68%)
Jan 23, 2020 1.890 1.890 1.847 1.860 5,445 +0.01(+0.43%)
Jan 22, 2020 1.892 1.892 1.810 1.852 26,008 +0.07(+4.04%)
Jan 21, 2020 1.690 1.783 1.690 1.780 9,744 +0.09(+5.44%)
Jan 17, 2020 1.680 1.732 1.644 1.688 11,200 -0.00(-0.14%)
Jan 16, 2020 1.700 1.761 1.691 1.691 5,785 -0.01(-0.55%)
Jan 15, 2020 1.710 1.730 1.650 1.700 6,921 +0.00(+0.00%)
Jan 14, 2020 1.669 1.750 1.669 1.700 2,823 -0.00(-0.09%)
Jan 13, 2020 1.780 1.788 1.700 1.702 14,969 -0.03(-1.64%)
Jan 10, 2020 1.700 1.754 1.690 1.730 7,900 +0.03(+1.76%)
Jan 09, 2020 1.708 1.820 1.666 1.700 48,910 -0.03(-1.93%)
Jan 08, 2020 1.690 1.900 1.654 1.733 29,186 +0.05(+2.75%)
Jan 07, 2020 1.725 1.800 1.630 1.687 65,795 -0.06(-3.22%)
Jan 06, 2020 1.670 1.743 1.630 1.743 13,222 +0.04(+2.54%)
Jan 03, 2020 1.870 1.880 1.690 1.700 9,800 -0.05(-2.86%)
Jan 02, 2020 1.679 1.805 1.670 1.750 11,739 +0.19(+12.18%)
Dec 31, 2019 1.650 1.740 1.560 1.560 36,000 -0.14(-8.24%)
Dec 30, 2019 1.780 1.790 1.640 1.700 36,640 -0.04(-2.52%)
Dec 27, 2019 1.748 1.780 1.710 1.744 40,000 +0.03(+1.99%)
Dec 26, 2019 1.790 1.810 1.710 1.710 5,119 -0.07(-3.93%)
Dec 24, 2019 1.800 1.832 1.780 1.780 1,000 -0.00(-0.28%)
Dec 23, 2019 1.940 1.940 1.785 1.785 6,518 -0.14(-7.03%)
Dec 20, 2019 1.815 1.920 1.815 1.920 7,000 +0.02(+1.05%)
Dec 19, 2019 1.840 1.900 1.809 1.900 22,849 -0.09(-4.52%)
Dec 18, 2019 1.820 1.990 1.820 1.990 3,827 +0.10(+5.29%)
Dec 17, 2019 1.780 1.890 1.780 1.890 20,708 +0.10(+5.59%)
Dec 16, 2019 1.740 1.850 1.690 1.790 15,198 -0.02(-1.10%)
Dec 13, 2019 1.750 1.880 1.666 1.810 6,800 +0.05(+2.84%)
Dec 12, 2019 1.710 1.770 1.700 1.760 10,779 +0.06(+3.53%)
Dec 11, 2019 1.700 2.050 1.600 1.700 31,918 -0.05(-2.86%)
Dec 10, 2019 1.628 1.890 1.628 1.750 8,856 -0.04(-2.23%)
Dec 09, 2019 1.810 1.840 1.770 1.790 1,934 -0.01(-0.56%)
Dec 06, 2019 1.800 1.920 1.800 1.800 13,200 -0.03(-1.64%)
Dec 05, 2019 1.860 1.990 1.830 1.830 1,672 +0.00(+0.00%)
Dec 04, 2019 1.860 1.940 1.818 1.830 6,131 +0.00(+0.00%)
Dec 03, 2019 1.861 1.941 1.800 1.830 17,584 -0.05(-2.63%)
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.