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 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%)
Dec 01, 2020 1.640 1.667 1.590 1.620 86,334 +0.00(+0.00%)
Nov 30, 2020 1.600 1.630 1.580 1.620 84,197 +0.02(+1.25%)
Nov 27, 2020 1.660 1.660 1.590 1.600 68,200 +0.00(+0.00%)
Nov 25, 2020 1.630 1.630 1.560 1.600 92,900 +0.03(+1.91%)
Nov 24, 2020 1.600 1.620 1.570 1.570 75,789 -0.01(-0.63%)
Nov 23, 2020 1.600 1.635 1.550 1.580 158,179 +0.02(+0.96%)
Nov 20, 2020 1.570 1.570 1.510 1.565 104,900 -0.01(-0.32%)
Nov 19, 2020 1.630 1.630 1.560 1.570 110,147 -0.06(-3.68%)
Nov 18, 2020 1.530 1.650 1.530 1.630 271,938 +0.09(+5.84%)
Nov 17, 2020 1.550 1.560 1.500 1.540 60,335 +0.02(+1.32%)
Nov 16, 2020 1.600 1.600 1.500 1.520 268,841 -0.04(-2.56%)
Nov 13, 2020 1.550 1.600 1.500 1.560 262,200 +0.07(+4.70%)
Nov 12, 2020 1.530 1.580 1.490 1.490 192,514 -0.04(-2.93%)
Nov 11, 2020 1.550 1.570 1.513 1.535 65,145 -0.01(-0.32%)
Nov 10, 2020 1.530 1.600 1.480 1.540 57,747 +0.04(+2.67%)
Nov 09, 2020 1.560 1.580 1.480 1.500 98,065 +0.03(+2.04%)
Nov 06, 2020 1.540 1.540 1.462 1.470 80,000 -0.06(-3.92%)
Nov 05, 2020 1.520 1.580 1.507 1.530 35,979 +0.04(+2.68%)
Nov 04, 2020 1.520 1.540 1.460 1.490 43,572 -0.02(-1.32%)
Nov 03, 2020 1.520 1.520 1.450 1.510 32,919 +0.03(+2.03%)
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.