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

Usio Inc (NQ: USIO )

1.510 -0.010 (-0.66%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 20, 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 (%)
May 31, 2023 2.090 2.120 1.990 2.030 58,835 -0.04(-1.93%)
May 30, 2023 2.080 2.120 2.050 2.070 31,374 +0.01(+0.49%)
May 26, 2023 2.100 2.150 2.060 2.060 17,877 +0.04(+1.98%)
May 25, 2023 2.140 2.170 2.020 2.020 100,546 -0.10(-4.72%)
May 24, 2023 2.130 2.140 2.080 2.120 40,236 +0.03(+1.44%)
May 23, 2023 2.130 2.200 1.960 2.090 138,972 -0.07(-3.24%)
May 22, 2023 2.140 2.190 2.045 2.160 23,109 +0.06(+2.86%)
May 19, 2023 2.140 2.140 2.075 2.100 111,298 -0.04(-1.87%)
May 18, 2023 2.120 2.205 2.090 2.140 83,766 +0.02(+0.94%)
May 17, 2023 2.170 2.200 2.110 2.120 80,872 +0.01(+0.47%)
May 16, 2023 2.360 2.360 2.050 2.110 48,911 -0.15(-6.64%)
May 15, 2023 2.030 2.340 2.000 2.260 176,517 +0.22(+10.78%)
May 12, 2023 2.080 2.090 2.010 2.040 22,303 +0.02(+0.99%)
May 11, 2023 2.050 2.095 2.020 2.020 10,471 -0.04(-1.94%)
May 10, 2023 1.920 2.150 1.920 2.060 32,001 +0.06(+3.00%)
May 09, 2023 1.950 2.050 1.920 2.000 38,486 +0.02(+1.01%)
May 08, 2023 2.210 2.240 1.850 1.980 48,598 -0.20(-9.17%)
May 05, 2023 2.080 2.360 2.080 2.180 45,755 +0.05(+2.35%)
May 04, 2023 2.000 2.190 1.980 2.130 91,946 +0.16(+8.12%)
May 03, 2023 1.870 2.010 1.771 1.970 79,882 +0.10(+5.35%)
May 02, 2023 1.810 1.870 1.756 1.870 8,292 +0.05(+2.75%)
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.