Indicators

Usio Inc (NQ: USIO )

1.609 -0.031 (-1.88%)

Streaming Delayed Price Updated: 10:47 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.420	2.500	2.190	2.290	231,900	+0.11(+5.05%)
May 28, 2020	2.450	2.650	2.010	2.180	439,774	-0.18(-7.63%)
May 27, 2020	2.820	3.000	2.100	2.360	1,127,531	+0.18(+8.26%)
May 26, 2020	1.840	2.250	1.810	2.180	137,207	+0.43(+24.57%)
May 22, 2020	1.730	1.790	1.710	1.750	21,900	-0.07(-3.85%)
May 21, 2020	1.820	1.890	1.780	1.820	26,077	+0.00(+0.00%)
May 20, 2020	1.800	1.850	1.750	1.820	18,376	+0.09(+5.20%)
May 19, 2020	1.750	1.840	1.660	1.730	47,737	-0.02(-1.14%)
May 18, 2020	1.880	1.980	1.690	1.750	52,919	-0.08(-4.37%)
May 15, 2020	1.660	1.850	1.510	1.830	96,700	+0.30(+19.61%)
May 14, 2020	1.510	1.680	1.510	1.530	33,901	-0.14(-8.38%)
May 13, 2020	1.730	1.830	1.613	1.670	31,012	-0.04(-2.34%)
May 12, 2020	1.740	1.800	1.680	1.710	15,210	+0.03(+1.79%)
May 11, 2020	1.760	1.850	1.680	1.680	69,913	-0.02(-1.18%)
May 08, 2020	1.770	1.800	1.650	1.700	65,700	+0.00(+0.00%)
May 07, 2020	1.560	1.850	1.432	1.700	172,139	+0.34(+25.00%)
May 06, 2020	1.240	1.377	1.200	1.360	6,654	+0.01(+0.74%)
May 05, 2020	1.359	1.445	1.280	1.350	8,466	+0.01(+0.74%)
May 04, 2020	1.367	1.420	1.320	1.340	3,393	-0.02(-1.46%)

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.