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

Usio Inc (NQ: USIO )

1.571 +0.091 (+6.11%)
Streaming Delayed Price Updated: 1:56 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 29, 2020 2.420 2.500 2.190 2.290 231,900 +0.11(+5.05%)
May 28, 2020 2.450 2.650 2.010 2.180 439,774 -0.18(-7.63%)
May 27, 2020 2.820 3.000 2.100 2.360 1,127,531 +0.18(+8.26%)
May 26, 2020 1.840 2.250 1.810 2.180 137,207 +0.43(+24.57%)
May 22, 2020 1.730 1.790 1.710 1.750 21,900 -0.07(-3.85%)
May 21, 2020 1.820 1.890 1.780 1.820 26,077 +0.00(+0.00%)
May 20, 2020 1.800 1.850 1.750 1.820 18,376 +0.09(+5.20%)
May 19, 2020 1.750 1.840 1.660 1.730 47,737 -0.02(-1.14%)
May 18, 2020 1.880 1.980 1.690 1.750 52,919 -0.08(-4.37%)
May 15, 2020 1.660 1.850 1.510 1.830 96,700 +0.30(+19.61%)
May 14, 2020 1.510 1.680 1.510 1.530 33,901 -0.14(-8.38%)
May 13, 2020 1.730 1.830 1.613 1.670 31,012 -0.04(-2.34%)
May 12, 2020 1.740 1.800 1.680 1.710 15,210 +0.03(+1.79%)
May 11, 2020 1.760 1.850 1.680 1.680 69,913 -0.02(-1.18%)
May 08, 2020 1.770 1.800 1.650 1.700 65,700 +0.00(+0.00%)
May 07, 2020 1.560 1.850 1.432 1.700 172,139 +0.34(+25.00%)
May 06, 2020 1.240 1.377 1.200 1.360 6,654 +0.01(+0.74%)
May 05, 2020 1.359 1.445 1.280 1.350 8,466 +0.01(+0.74%)
May 04, 2020 1.367 1.420 1.320 1.340 3,393 -0.02(-1.46%)
May 01, 2020 1.400 1.450 1.360 1.360 800 -0.04(-2.86%)
Apr 30, 2020 1.470 1.470 1.200 1.400 14,171 -0.02(-1.32%)
Apr 29, 2020 1.400 1.470 1.295 1.419 15,014 -0.01(-0.79%)
Apr 28, 2020 1.470 1.480 1.410 1.430 2,529 -0.02(-1.17%)
Apr 27, 2020 1.421 1.470 1.380 1.447 13,574 +0.05(+3.35%)
Apr 24, 2020 1.319 1.420 1.319 1.400 2,000 -0.02(-1.41%)
Apr 23, 2020 1.410 1.470 1.361 1.420 12,397 -0.06(-4.05%)
Apr 22, 2020 1.540 1.540 1.400 1.480 3,672 +0.01(+0.68%)
Apr 21, 2020 1.490 1.540 1.450 1.470 24,413 +0.01(+0.68%)
Apr 20, 2020 1.270 1.493 1.270 1.460 54,717 +0.12(+8.96%)
Apr 17, 2020 1.270 1.340 1.260 1.340 35,700 +0.07(+5.51%)
Apr 16, 2020 1.300 1.308 1.230 1.270 17,618 -0.01(-0.80%)
Apr 15, 2020 1.180 1.300 1.161 1.280 24,202 +0.07(+5.81%)
Apr 14, 2020 1.220 1.300 1.210 1.210 59,396 +0.09(+8.04%)
Apr 13, 2020 1.260 1.300 1.100 1.120 32,738 -0.04(-3.45%)
Apr 09, 2020 1.300 1.359 1.070 1.160 157,100 -0.14(-10.77%)
Apr 08, 2020 1.280 1.350 1.180 1.300 14,354 +0.02(+1.56%)
Apr 07, 2020 1.450 1.460 1.130 1.280 55,321 +0.00(+0.00%)
Apr 06, 2020 1.410 1.410 1.200 1.280 82,945 -0.13(-9.22%)
Apr 03, 2020 1.750 2.050 1.350 1.410 490,800 -0.15(-9.62%)
Apr 02, 2020 1.100 1.990 1.100 1.560 780,743 +0.48(+44.44%)
Apr 01, 2020 1.100 1.100 1.080 1.080 1,625 -0.05(-4.42%)
Mar 31, 2020 1.060 1.170 1.000 1.130 16,639 +0.08(+7.62%)
Mar 30, 2020 0.9400 1.190 0.8856 1.050 16,435 -0.06(-5.41%)
Mar 27, 2020 1.220 1.270 0.7900 1.110 22,400 -0.09(-7.50%)
Mar 26, 2020 0.9400 1.440 0.9400 1.200 27,892 +0.35(+41.18%)
Mar 25, 2020 0.8972 0.9445 0.7520 0.8500 24,037 -0.07(-7.62%)
Mar 24, 2020 1.090 1.090 0.8400 0.9201 24,089 -0.16(-14.81%)
Mar 23, 2020 1.050 1.090 1.050 1.080 11,992 -0.13(-10.74%)
Mar 20, 2020 1.410 1.520 0.8000 1.210 35,700 +0.16(+15.24%)
Mar 19, 2020 0.9700 1.230 0.9700 1.050 9,551 +0.09(+8.81%)
Mar 18, 2020 1.250 1.274 0.9198 0.9650 4,658 -0.29(-22.80%)
Mar 17, 2020 1.400 1.400 1.180 1.250 27,996 -0.21(-14.42%)
Mar 16, 2020 1.700 1.700 1.350 1.461 17,691 -0.04(-2.62%)
Mar 13, 2020 1.580 1.580 1.130 1.500 3,000 -0.08(-5.36%)
Mar 12, 2020 1.400 1.585 1.250 1.585 40,367 +0.11(+7.82%)
Mar 11, 2020 1.422 1.510 1.415 1.470 11,992 -0.04(-2.65%)
Mar 10, 2020 1.490 1.510 1.260 1.510 1,235 -0.02(-1.00%)
Mar 09, 2020 1.558 1.615 1.525 1.525 3,955 -0.07(-4.67%)
Mar 06, 2020 1.550 1.670 1.501 1.600 5,000 -0.07(-4.19%)
Mar 05, 2020 1.610 1.670 1.600 1.670 7,124 -0.01(-0.60%)
Mar 04, 2020 1.727 1.727 1.644 1.680 5,710 +0.07(+4.35%)
Mar 03, 2020 1.610 1.695 1.600 1.610 13,646 -0.06(-3.59%)
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.