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

Usio Inc (NQ: USIO )

1.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Dec 02, 2019 1.898 1.898 1.814 1.879 7,346 +0.02(+0.83%)
Nov 29, 2019 1.850 1.950 1.850 1.864 1,700 +0.02(+1.30%)
Nov 27, 2019 1.853 1.990 1.800 1.840 16,300 -0.11(-5.64%)
Nov 26, 2019 1.902 1.950 1.902 1.950 468 +0.00(+0.00%)
Nov 25, 2019 1.876 2.001 1.875 1.950 16,588 -0.10(-4.88%)
Nov 22, 2019 2.050 2.090 2.050 2.050 7,200 +0.05(+2.50%)
Nov 21, 2019 1.910 2.000 1.910 2.000 10,588 +0.01(+0.50%)
Nov 20, 2019 2.043 2.100 1.945 1.990 12,166 -0.11(-5.24%)
Nov 19, 2019 2.070 2.100 2.010 2.100 9,209 +0.10(+5.00%)
Nov 18, 2019 1.940 2.060 1.940 2.000 21,058 +0.05(+2.56%)
Nov 15, 2019 2.000 2.035 1.860 1.950 45,700 -0.15(-7.14%)
Nov 14, 2019 2.041 2.150 2.035 2.100 14,071 -0.04(-1.87%)
Nov 13, 2019 2.100 2.140 1.899 2.140 5,828 -0.01(-0.47%)
Nov 12, 2019 2.190 2.190 2.150 2.150 1,549 -0.08(-3.53%)
Nov 11, 2019 2.040 2.229 2.032 2.229 12,504 +0.18(+8.82%)
Nov 08, 2019 2.010 2.070 1.988 2.048 6,100 +0.01(+0.39%)
Nov 07, 2019 2.130 2.130 2.015 2.040 6,873 -0.03(-1.45%)
Nov 06, 2019 2.110 2.110 1.893 2.070 22,076 +0.07(+3.50%)
Nov 05, 2019 2.152 2.152 1.980 2.000 30,136 -0.08(-3.85%)
Nov 04, 2019 2.170 2.190 2.060 2.080 10,563 -0.09(-4.15%)
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.