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

Usio Inc (NQ: USIO )

1.590 +0.110 (+7.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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%)
May 02, 2022 2.750 2.840 2.680 2.700 30,452 -0.15(-5.26%)
Apr 29, 2022 2.830 2.860 2.810 2.850 60,129 +0.02(+0.88%)
Apr 28, 2022 2.960 2.960 2.710 2.825 61,929 +0.03(+0.89%)
Apr 27, 2022 2.840 2.890 2.720 2.800 66,775 -0.01(-0.36%)
Apr 26, 2022 2.930 2.940 2.750 2.810 31,479 -0.07(-2.43%)
Apr 25, 2022 2.900 3.020 2.850 2.880 23,036 -0.08(-2.70%)
Apr 22, 2022 2.941 3.041 2.843 2.960 15,787 +0.09(+3.14%)
Apr 21, 2022 2.970 3.040 2.870 2.870 24,486 -0.11(-3.69%)
Apr 20, 2022 2.770 3.093 2.770 2.980 113,812 +0.18(+6.43%)
Apr 19, 2022 2.990 3.090 2.750 2.800 74,928 -0.17(-5.72%)
Apr 18, 2022 3.100 3.200 2.950 2.970 125,615 -0.18(-5.71%)
Apr 14, 2022 3.130 3.260 3.130 3.150 15,769 -0.03(-0.94%)
Apr 13, 2022 3.250 3.276 3.150 3.180 29,183 -0.07(-2.15%)
Apr 12, 2022 3.380 3.390 3.200 3.250 42,558 -0.10(-2.99%)
Apr 11, 2022 3.300 3.400 3.269 3.350 12,788 +0.04(+1.21%)
Apr 08, 2022 3.330 3.350 3.253 3.310 22,072 -0.02(-0.60%)
Apr 07, 2022 3.400 3.459 3.300 3.330 38,094 -0.04(-1.19%)
Apr 06, 2022 3.390 3.470 3.311 3.370 30,426 -0.05(-1.46%)
Apr 05, 2022 3.500 3.510 3.401 3.420 31,585 -0.07(-2.01%)
Apr 04, 2022 3.640 3.640 3.410 3.490 57,094 -0.02(-0.57%)
Apr 01, 2022 3.600 3.650 3.500 3.510 27,303 -0.07(-1.96%)
Mar 31, 2022 3.590 3.700 3.550 3.580 26,700 +0.00(+0.00%)
Mar 30, 2022 3.920 3.920 3.500 3.580 126,236 -0.30(-7.73%)
Mar 29, 2022 3.740 3.949 3.690 3.880 42,811 +0.18(+4.86%)
Mar 28, 2022 3.530 3.780 3.490 3.700 44,543 +0.17(+4.82%)
Mar 25, 2022 3.600 3.810 3.500 3.530 64,395 -0.08(-2.22%)
Mar 24, 2022 3.510 3.699 3.410 3.610 114,948 +0.10(+2.85%)
Mar 23, 2022 3.610 3.650 3.490 3.510 72,810 -0.05(-1.40%)
Mar 22, 2022 3.570 3.650 3.500 3.560 93,998 +0.03(+0.85%)
Mar 21, 2022 3.860 3.860 3.450 3.530 139,314 -0.23(-6.12%)
Mar 18, 2022 3.600 4.420 3.360 3.760 461,051 -0.19(-4.81%)
Mar 17, 2022 3.280 4.110 3.280 3.950 201,807 +0.62(+18.62%)
Mar 16, 2022 3.330 3.512 3.250 3.330 94,128 +0.10(+3.10%)
Mar 15, 2022 3.050 3.365 3.050 3.230 47,998 +0.20(+6.60%)
Mar 14, 2022 3.450 3.470 3.030 3.030 55,304 -0.44(-12.68%)
Mar 11, 2022 3.500 3.510 3.380 3.470 46,160 -0.03(-0.86%)
Mar 10, 2022 3.390 3.500 3.070 3.500 46,456 +0.08(+2.34%)
Mar 09, 2022 3.140 3.470 3.140 3.420 60,703 +0.25(+7.89%)
Mar 08, 2022 2.970 3.226 2.900 3.170 45,121 +0.22(+7.46%)
Mar 07, 2022 3.070 3.195 2.950 2.950 84,529 -0.17(-5.45%)
Mar 04, 2022 3.240 3.350 3.100 3.120 55,626 -0.21(-6.31%)
Mar 03, 2022 3.400 3.422 3.120 3.330 59,980 +0.03(+0.91%)
Mar 02, 2022 3.340 3.431 3.130 3.300 48,291 -0.03(-0.90%)
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.