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 (%)
May 31, 2022 2.500 2.510 2.480 2.480 11,992 -0.05(-1.98%)
May 27, 2022 2.430 2.680 2.420 2.530 50,422 +0.14(+5.86%)
May 26, 2022 2.450 2.538 2.390 2.390 18,642 -0.07(-2.85%)
May 25, 2022 2.110 2.500 2.110 2.460 33,643 +0.38(+18.27%)
May 24, 2022 2.350 2.385 2.080 2.080 52,487 -0.32(-13.33%)
May 23, 2022 2.350 2.490 2.300 2.400 18,965 +0.04(+1.69%)
May 20, 2022 2.500 2.560 2.310 2.360 22,246 -0.10(-4.07%)
May 19, 2022 2.410 2.500 2.365 2.460 11,701 +0.14(+6.03%)
May 18, 2022 2.550 2.590 2.320 2.320 40,942 -0.04(-1.69%)
May 17, 2022 2.260 2.380 2.250 2.360 21,554 +0.11(+4.89%)
May 16, 2022 2.190 2.352 2.172 2.250 33,568 -0.05(-2.17%)
May 13, 2022 2.150 2.370 2.100 2.300 48,336 +0.31(+15.58%)
May 12, 2022 2.360 2.540 1.800 1.990 222,448 -0.43(-17.60%)
May 11, 2022 2.250 2.480 2.230 2.415 30,374 +0.12(+5.00%)
May 10, 2022 2.200 2.380 2.170 2.300 48,354 +0.13(+5.99%)
May 09, 2022 2.390 2.418 2.150 2.170 157,252 -0.25(-10.33%)
May 06, 2022 2.670 2.730 2.360 2.420 67,496 -0.22(-8.33%)
May 05, 2022 2.760 2.790 2.610 2.640 22,085 -0.07(-2.58%)
May 04, 2022 2.620 2.800 2.622 2.710 12,876 +0.05(+1.88%)
May 03, 2022 2.701 2.755 2.650 2.660 36,478 -0.04(-1.48%)
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.