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

Usio Inc (NQ: USIO )

1.620 +0.140 (+9.45%)
Streaming Delayed Price Updated: 2:16 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 28, 2021 5.830 6.010 5.800 5.830 77,219 +0.03(+0.52%)
May 27, 2021 5.620 5.980 5.460 5.800 83,543 +0.19(+3.39%)
May 26, 2021 5.500 5.665 5.400 5.610 41,308 +0.08(+1.45%)
May 25, 2021 5.600 5.608 5.400 5.530 29,345 -0.02(-0.36%)
May 24, 2021 5.410 5.660 5.340 5.550 47,987 +0.04(+0.73%)
May 21, 2021 5.520 5.700 5.330 5.510 62,951 +0.07(+1.29%)
May 20, 2021 5.390 5.600 5.130 5.440 163,050 +0.09(+1.68%)
May 19, 2021 5.490 5.510 5.270 5.350 156,220 -0.30(-5.31%)
May 18, 2021 5.680 5.990 5.620 5.650 50,426 -0.09(-1.57%)
May 17, 2021 5.480 5.750 5.440 5.740 41,393 +0.33(+6.10%)
May 14, 2021 5.080 5.600 5.020 5.410 125,442 +0.25(+4.84%)
May 13, 2021 5.230 5.420 5.020 5.160 70,365 -0.03(-0.58%)
May 12, 2021 5.400 5.650 5.120 5.190 86,420 -0.24(-4.42%)
May 11, 2021 5.100 5.560 5.020 5.430 142,652 +0.06(+1.12%)
May 10, 2021 5.960 5.960 5.200 5.370 159,001 -0.66(-10.95%)
May 07, 2021 6.000 6.090 5.815 6.030 49,736 -0.02(-0.33%)
May 06, 2021 6.040 6.120 5.640 6.050 74,528 +0.04(+0.67%)
May 05, 2021 6.210 6.250 5.880 6.010 44,469 -0.15(-2.44%)
May 04, 2021 6.180 6.200 5.850 6.160 100,681 -0.10(-1.60%)
May 03, 2021 5.940 6.280 5.900 6.260 66,690 +0.31(+5.21%)
Apr 30, 2021 6.050 6.110 5.910 5.950 57,700 -0.15(-2.46%)
Apr 29, 2021 6.220 6.295 5.950 6.100 65,749 -0.14(-2.24%)
Apr 28, 2021 6.110 6.370 6.060 6.240 80,099 +0.11(+1.79%)
Apr 27, 2021 6.350 6.400 6.070 6.130 137,370 -0.23(-3.62%)
Apr 26, 2021 6.500 6.890 6.300 6.360 197,269 -0.10(-1.55%)
Apr 23, 2021 6.350 6.500 6.100 6.460 96,700 +0.14(+2.22%)
Apr 22, 2021 6.490 6.660 6.100 6.320 146,429 -0.15(-2.32%)
Apr 21, 2021 6.290 6.580 6.200 6.470 176,906 +0.14(+2.21%)
Apr 20, 2021 6.380 6.630 6.140 6.330 153,520 -0.17(-2.62%)
Apr 19, 2021 6.580 6.750 6.140 6.500 177,598 -0.18(-2.69%)
Apr 16, 2021 6.880 6.880 6.500 6.680 150,900 -0.25(-3.61%)
Apr 15, 2021 7.240 7.250 6.600 6.930 133,099 -0.14(-1.98%)
Apr 14, 2021 7.210 7.470 6.800 7.070 139,433 -0.12(-1.67%)
Apr 13, 2021 7.340 7.580 6.473 7.190 446,897 +0.06(+0.84%)
Apr 12, 2021 6.810 7.330 6.810 7.130 612,998 +0.53(+8.03%)
Apr 09, 2021 6.430 6.700 6.350 6.600 166,000 +0.09(+1.38%)
Apr 08, 2021 6.330 6.520 6.130 6.510 204,554 +0.22(+3.50%)
Apr 07, 2021 6.380 6.540 6.170 6.290 150,393 -0.07(-1.10%)
Apr 06, 2021 6.470 6.650 6.290 6.360 131,124 -0.08(-1.24%)
Apr 05, 2021 6.650 6.650 6.220 6.440 148,056 -0.10(-1.53%)
Apr 01, 2021 6.340 6.566 6.234 6.540 93,000 +0.12(+1.87%)
Mar 31, 2021 6.220 6.600 6.060 6.420 138,700 +0.31(+5.07%)
Mar 30, 2021 6.680 6.790 5.800 6.110 353,119 -0.05(-0.81%)
Mar 29, 2021 6.480 6.580 5.780 6.160 198,515 -0.46(-6.95%)
Mar 26, 2021 6.220 6.870 6.070 6.620 359,300 +0.40(+6.43%)
Mar 25, 2021 5.860 6.350 5.560 6.220 143,042 +0.19(+3.15%)
Mar 24, 2021 6.410 6.680 6.030 6.030 158,509 -0.28(-4.44%)
Mar 23, 2021 6.320 6.700 6.000 6.310 211,991 +0.04(+0.64%)
Mar 22, 2021 6.290 6.670 5.940 6.270 136,061 -0.10(-1.57%)
Mar 19, 2021 6.060 6.470 5.750 6.370 157,000 +0.37(+6.17%)
Mar 18, 2021 5.530 6.460 5.530 6.000 232,396 +0.35(+6.19%)
Mar 17, 2021 5.420 5.850 5.230 5.650 420,367 +0.15(+2.73%)
Mar 16, 2021 6.010 6.070 5.480 5.500 333,577 -0.57(-9.39%)
Mar 15, 2021 5.940 6.250 5.900 6.070 71,687 +0.14(+2.36%)
Mar 12, 2021 5.740 6.150 5.710 5.930 56,800 -0.05(-0.84%)
Mar 11, 2021 6.030 6.077 5.750 5.980 100,277 +0.22(+3.82%)
Mar 10, 2021 5.910 6.190 5.750 5.760 72,579 -0.14(-2.37%)
Mar 09, 2021 5.290 6.050 5.290 5.900 82,429 +0.61(+11.53%)
Mar 08, 2021 4.850 5.460 4.690 5.290 181,547 +0.12(+2.32%)
Mar 05, 2021 5.860 5.860 4.760 5.170 334,800 -0.72(-12.22%)
Mar 04, 2021 6.520 6.520 5.660 5.890 395,505 -0.67(-10.21%)
Mar 03, 2021 6.760 6.850 6.450 6.560 134,853 -0.19(-2.81%)
Mar 02, 2021 6.850 6.995 6.390 6.750 159,280 -0.07(-1.03%)
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.