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

Usio, Inc. - Common Stock (NQ: USIO )

2.390 -0.080 (-3.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 08, 2025 2.490 2.520 2.050 2.390 1,587,478 -0.08(-3.24%)
Jan 07, 2025 1.890 2.920 1.730 2.470 6,704,774 +0.67(+37.22%)
Jan 06, 2025 1.790 1.970 1.750 1.800 798,273 +0.19(+11.80%)
Jan 03, 2025 1.490 1.640 1.470 1.610 295,036 +0.12(+8.05%)
Jan 02, 2025 1.460 1.490 1.431 1.490 38,237 +0.03(+2.05%)
Dec 31, 2024 1.460 0 +0.00(+0.00%)
Dec 30, 2024 1.390 1.490 1.390 1.460 97,922 +0.01(+0.69%)
Dec 27, 2024 1.470 1.470 1.390 1.450 136,165 -0.01(-0.68%)
Dec 26, 2024 1.400 1.500 1.400 1.460 179,930 +0.03(+2.46%)
Dec 24, 2024 1.490 1.500 1.410 1.425 154,995 -0.02(-1.72%)
Dec 23, 2024 1.320 1.500 1.295 1.450 227,653 +0.11(+8.21%)
Dec 20, 2024 1.270 1.357 1.250 1.340 107,553 +0.06(+4.69%)
Dec 19, 2024 1.290 1.308 1.250 1.280 84,139 +0.00(+0.00%)
Dec 18, 2024 1.280 1.340 1.250 1.280 126,942 -0.01(-0.78%)
Dec 17, 2024 1.340 1.340 1.240 1.290 183,631 -0.06(-4.44%)
Dec 16, 2024 1.370 1.410 1.320 1.350 145,281 -0.01(-0.74%)
Dec 13, 2024 1.380 1.380 1.330 1.360 58,443 +0.00(+0.00%)
Dec 12, 2024 1.464 1.464 1.330 1.360 227,729 -0.10(-6.85%)
Dec 11, 2024 1.500 1.500 1.450 1.460 27,455 -0.02(-1.35%)
Dec 10, 2024 1.420 1.500 1.393 1.480 159,057 +0.06(+4.23%)
Dec 09, 2024 1.360 1.425 1.340 1.420 197,455 +0.05(+3.65%)
Dec 06, 2024 1.390 1.405 1.330 1.370 143,966 -0.03(-2.14%)
Dec 05, 2024 1.400 1.430 1.360 1.400 36,028 -0.02(-1.41%)
Dec 04, 2024 1.440 1.465 1.360 1.420 133,833 +0.00(+0.00%)
Dec 03, 2024 1.500 1.500 1.410 1.420 248,528 -0.05(-3.40%)
Dec 02, 2024 1.510 1.542 1.440 1.470 175,737 -0.04(-2.65%)
Nov 29, 2024 1.550 1.550 1.440 1.510 145,425 -0.03(-1.95%)
Nov 27, 2024 1.550 1.560 1.490 1.540 85,278 +0.02(+1.32%)
Nov 26, 2024 1.560 1.580 1.500 1.520 65,690 -0.05(-3.18%)
Nov 25, 2024 1.470 1.610 1.470 1.570 121,234 +0.10(+6.80%)
Nov 22, 2024 1.490 1.500 1.430 1.470 96,752 -0.02(-1.01%)
Nov 21, 2024 1.450 1.490 1.420 1.485 16,579 +0.07(+4.58%)
Nov 20, 2024 1.480 1.490 1.400 1.420 134,911 -0.06(-4.05%)
Nov 19, 2024 1.460 1.490 1.450 1.480 35,508 +0.01(+0.68%)
Nov 18, 2024 1.480 1.490 1.461 1.470 41,886 -0.02(-1.01%)
Nov 15, 2024 1.480 1.500 1.480 1.485 23,477 -0.01(-1.00%)
Nov 14, 2024 1.520 1.539 1.500 1.500 50,185 -0.02(-1.32%)
Nov 13, 2024 1.530 1.550 1.500 1.520 24,333 +0.00(+0.00%)
Nov 12, 2024 1.500 1.520 1.490 1.520 178,282 +0.04(+2.70%)
Nov 11, 2024 1.500 1.530 1.450 1.480 212,868 +0.02(+1.37%)
Nov 08, 2024 1.400 1.540 1.390 1.460 153,857 +0.07(+5.04%)
Nov 07, 2024 1.460 1.480 1.390 1.390 60,256 -0.01(-0.71%)
Nov 06, 2024 1.380 1.420 1.350 1.400 65,314 +0.05(+3.70%)
Nov 05, 2024 1.380 1.380 1.340 1.350 10,065 -0.01(-0.73%)
Nov 04, 2024 1.340 1.361 1.340 1.360 62,654 +0.02(+1.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.