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

Usio Inc (NQ: USIO )

1.600 +0.010 (+0.63%)
Streaming Delayed Price Updated: 10:06 AM 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 (%)
Feb 26, 2021 6.400 6.609 5.950 6.270 219,500 -0.21(-3.24%)
Feb 25, 2021 6.790 7.000 6.400 6.480 156,367 -0.46(-6.63%)
Feb 24, 2021 7.430 7.430 6.910 6.940 228,123 -0.40(-5.45%)
Feb 23, 2021 7.160 7.480 6.250 7.340 453,577 -0.38(-4.92%)
Feb 22, 2021 7.920 8.190 7.600 7.720 380,839 -0.12(-1.53%)
Feb 19, 2021 7.050 8.080 7.000 7.840 297,400 +0.75(+10.58%)
Feb 18, 2021 7.200 7.200 6.940 7.090 127,355 -0.17(-2.34%)
Feb 17, 2021 7.100 7.370 6.800 7.260 188,631 +0.17(+2.40%)
Feb 16, 2021 6.800 7.090 6.510 7.090 219,345 +0.51(+7.75%)
Feb 12, 2021 6.630 7.150 6.350 6.580 370,600 -0.10(-1.50%)
Feb 11, 2021 6.160 7.310 6.098 6.680 427,813 +0.52(+8.44%)
Feb 10, 2021 6.150 6.300 5.700 6.160 251,077 +0.01(+0.16%)
Feb 09, 2021 6.154 6.249 5.950 6.150 730,274 -0.04(-0.65%)
Feb 08, 2021 6.460 6.620 5.800 6.190 571,739 -0.12(-1.90%)
Feb 05, 2021 5.620 6.390 5.620 6.310 538,200 +0.70(+12.48%)
Feb 04, 2021 5.790 5.790 5.390 5.610 579,641 -0.27(-4.59%)
Feb 03, 2021 4.880 5.980 4.860 5.880 1,095,231 +1.14(+24.05%)
Feb 02, 2021 4.420 4.750 4.270 4.740 481,776 +0.44(+10.23%)
Feb 01, 2021 4.120 4.490 4.000 4.300 864,574 +0.48(+12.57%)
Jan 29, 2021 3.250 4.080 3.187 3.820 1,229,300 +0.51(+15.41%)
Jan 28, 2021 3.060 3.380 3.050 3.310 142,565 +0.23(+7.47%)
Jan 27, 2021 3.270 3.300 3.000 3.080 180,783 -0.30(-8.88%)
Jan 26, 2021 3.430 3.590 3.320 3.380 236,572 -0.01(-0.29%)
Jan 25, 2021 3.170 3.540 3.050 3.390 434,446 +0.37(+12.25%)
Jan 22, 2021 3.010 3.050 2.928 3.020 62,800 -0.01(-0.33%)
Jan 21, 2021 3.130 3.130 2.830 3.030 269,309 -0.04(-1.30%)
Jan 20, 2021 3.140 3.200 3.020 3.070 121,491 -0.02(-0.65%)
Jan 19, 2021 3.140 3.190 3.060 3.090 109,943 -0.06(-1.90%)
Jan 15, 2021 3.140 3.200 2.890 3.150 187,000 +0.00(+0.00%)
Jan 14, 2021 3.230 3.250 3.120 3.150 142,530 -0.07(-2.17%)
Jan 13, 2021 3.280 3.280 3.130 3.220 113,800 -0.05(-1.53%)
Jan 12, 2021 3.240 3.310 3.150 3.270 157,582 +0.02(+0.62%)
Jan 11, 2021 3.350 3.400 3.220 3.250 220,301 -0.16(-4.69%)
Jan 08, 2021 3.400 3.590 3.340 3.410 256,000 +0.07(+2.10%)
Jan 07, 2021 3.280 3.430 3.180 3.340 434,237 +0.09(+2.77%)
Jan 06, 2021 3.130 3.430 3.080 3.250 331,154 -0.08(-2.40%)
Jan 05, 2021 2.840 3.370 2.800 3.330 716,444 +0.58(+21.09%)
Jan 04, 2021 2.750 2.840 2.610 2.750 702,231 +0.08(+3.00%)
Dec 31, 2020 2.670 2.670 2.670 311,260 +0.01(+0.38%)
Dec 30, 2020 2.850 2.880 2.630 2.660 311,260 -0.13(-4.66%)
Dec 29, 2020 2.900 2.900 2.750 2.790 209,731 -0.11(-3.79%)
Dec 28, 2020 2.960 2.960 2.720 2.900 414,316 +0.00(+0.00%)
Dec 24, 2020 2.960 3.040 2.770 2.900 296,600 -0.05(-1.69%)
Dec 23, 2020 2.850 3.100 2.840 2.950 774,897 +0.16(+5.73%)
Dec 22, 2020 2.310 2.830 2.260 2.790 1,191,129 +0.64(+29.77%)
Dec 21, 2020 2.230 2.430 2.140 2.150 1,345,709 +0.05(+2.38%)
Dec 18, 2020 2.000 2.230 2.000 2.100 611,700 +0.10(+5.00%)
Dec 17, 2020 2.000 2.130 1.990 2.000 353,705 +0.01(+0.50%)
Dec 16, 2020 2.000 2.090 1.950 1.990 375,285 +0.00(+0.00%)
Dec 15, 2020 2.050 2.080 1.950 1.990 116,400 +0.07(+3.65%)
Dec 14, 2020 2.000 2.050 1.910 1.920 209,700 -0.08(-4.00%)
Dec 11, 2020 2.000 2.100 1.975 2.000 211,200 -0.14(-6.54%)
Dec 10, 2020 1.910 2.150 1.900 2.140 372,793 +0.00(+0.00%)
Dec 09, 2020 2.490 2.490 2.000 2.140 2,763,085 +0.31(+16.94%)
Dec 08, 2020 1.820 1.850 1.800 1.830 1,622,798 +0.01(+0.55%)
Dec 07, 2020 1.850 1.879 1.700 1.820 460,780 -0.16(-8.08%)
Dec 04, 2020 1.630 2.050 1.570 1.980 1,919,400 +0.38(+23.75%)
Dec 03, 2020 1.590 1.620 1.570 1.600 49,497 +0.01(+0.63%)
Dec 02, 2020 1.640 1.640 1.550 1.590 85,112 -0.03(-1.85%)
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.