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 (%)
Jul 30, 2021 5.380 5.650 5.380 5.610 56,873 +0.20(+3.70%)
Jul 29, 2021 5.490 5.500 5.325 5.410 44,457 -0.08(-1.46%)
Jul 28, 2021 5.520 5.710 5.400 5.490 45,730 +0.04(+0.73%)
Jul 27, 2021 5.590 5.590 5.250 5.450 62,316 -0.17(-3.02%)
Jul 26, 2021 5.640 5.830 5.620 5.620 67,796 -0.05(-0.88%)
Jul 23, 2021 5.740 5.740 5.500 5.670 40,691 -0.08(-1.39%)
Jul 22, 2021 5.830 5.885 5.520 5.750 52,185 +0.03(+0.52%)
Jul 21, 2021 5.860 5.899 5.640 5.720 52,700 -0.04(-0.69%)
Jul 20, 2021 5.610 5.900 5.575 5.760 63,393 +0.11(+1.95%)
Jul 19, 2021 5.600 6.000 5.211 5.650 169,777 -0.01(-0.18%)
Jul 16, 2021 5.810 5.920 5.610 5.660 34,943 -0.14(-2.41%)
Jul 15, 2021 5.910 6.100 5.770 5.800 28,882 -0.12(-2.03%)
Jul 14, 2021 6.090 6.250 5.800 5.920 37,599 -0.14(-2.31%)
Jul 13, 2021 6.180 6.200 6.000 6.060 18,968 -0.15(-2.42%)
Jul 12, 2021 6.190 6.220 6.050 6.210 24,313 +0.01(+0.16%)
Jul 09, 2021 6.040 6.200 5.870 6.200 19,148 +0.19(+3.16%)
Jul 08, 2021 5.900 6.120 5.860 6.010 67,950 -0.12(-1.96%)
Jul 07, 2021 6.220 6.280 5.864 6.130 59,676 -0.08(-1.29%)
Jul 06, 2021 6.130 6.230 6.120 6.210 27,686 +0.01(+0.16%)
Jul 02, 2021 6.500 6.510 6.050 6.200 131,355 -0.29(-4.47%)
Jul 01, 2021 6.430 6.560 6.410 6.490 34,576 +0.09(+1.41%)
Jun 30, 2021 6.470 6.520 6.295 6.400 79,357 -0.10(-1.54%)
Jun 29, 2021 6.630 6.630 6.340 6.500 129,795 -0.09(-1.37%)
Jun 28, 2021 6.690 6.760 6.550 6.590 62,842 -0.09(-1.35%)
Jun 25, 2021 6.950 6.950 6.680 6.680 91,957 -0.18(-2.62%)
Jun 24, 2021 7.060 7.100 6.570 6.860 186,505 -0.21(-2.97%)
Jun 23, 2021 7.000 7.350 6.930 7.070 184,564 +0.14(+2.02%)
Jun 22, 2021 6.670 6.990 6.520 6.930 180,763 +0.29(+4.37%)
Jun 21, 2021 6.540 6.660 6.400 6.640 88,355 +0.14(+2.15%)
Jun 18, 2021 6.410 6.550 6.330 6.500 230,634 +0.13(+2.04%)
Jun 17, 2021 6.360 6.590 6.360 6.370 45,439 +0.04(+0.63%)
Jun 16, 2021 6.460 6.590 6.320 6.330 54,515 -0.14(-2.16%)
Jun 15, 2021 6.420 6.590 6.320 6.470 67,554 -0.04(-0.61%)
Jun 14, 2021 6.470 6.759 6.470 6.510 78,044 +0.05(+0.77%)
Jun 11, 2021 6.400 6.550 6.300 6.460 52,222 +0.05(+0.78%)
Jun 10, 2021 6.600 6.610 6.270 6.410 90,289 -0.10(-1.54%)
Jun 09, 2021 6.560 6.850 6.420 6.510 86,473 -0.09(-1.36%)
Jun 08, 2021 6.750 6.800 6.510 6.600 68,053 -0.14(-2.08%)
Jun 07, 2021 6.237 6.850 6.237 6.740 134,950 +0.15(+2.28%)
Jun 04, 2021 6.610 6.750 6.442 6.590 312,791 +0.00(+0.00%)
Jun 03, 2021 5.900 6.720 5.878 6.590 171,643 +0.59(+9.83%)
Jun 02, 2021 5.670 6.110 5.520 6.000 79,398 +0.25(+4.35%)
Jun 01, 2021 5.880 5.940 5.520 5.750 60,860 -0.08(-1.37%)
May 28, 2021 5.830 6.010 5.800 5.830 77,219 +0.03(+0.52%)
May 27, 2021 5.620 5.980 5.460 5.800 83,543 +0.19(+3.39%)
May 26, 2021 5.500 5.665 5.400 5.610 41,308 +0.08(+1.45%)
May 25, 2021 5.600 5.608 5.400 5.530 29,345 -0.02(-0.36%)
May 24, 2021 5.410 5.660 5.340 5.550 47,987 +0.04(+0.73%)
May 21, 2021 5.520 5.700 5.330 5.510 62,951 +0.07(+1.29%)
May 20, 2021 5.390 5.600 5.130 5.440 163,050 +0.09(+1.68%)
May 19, 2021 5.490 5.510 5.270 5.350 156,220 -0.30(-5.31%)
May 18, 2021 5.680 5.990 5.620 5.650 50,426 -0.09(-1.57%)
May 17, 2021 5.480 5.750 5.440 5.740 41,393 +0.33(+6.10%)
May 14, 2021 5.080 5.600 5.020 5.410 125,442 +0.25(+4.84%)
May 13, 2021 5.230 5.420 5.020 5.160 70,365 -0.03(-0.58%)
May 12, 2021 5.400 5.650 5.120 5.190 86,420 -0.24(-4.42%)
May 11, 2021 5.100 5.560 5.020 5.430 142,652 +0.06(+1.12%)
May 10, 2021 5.960 5.960 5.200 5.370 159,001 -0.66(-10.95%)
May 07, 2021 6.000 6.090 5.815 6.030 49,736 -0.02(-0.33%)
May 06, 2021 6.040 6.120 5.640 6.050 74,528 +0.04(+0.67%)
May 05, 2021 6.210 6.250 5.880 6.010 44,469 -0.15(-2.44%)
May 04, 2021 6.180 6.200 5.850 6.160 100,681 -0.10(-1.60%)
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.