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

Usio Inc (NQ: USIO )

1.660 +0.020 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2023 2.090 2.120 1.990 2.030 58,835 -0.04(-1.93%)
May 30, 2023 2.080 2.120 2.050 2.070 31,374 +0.01(+0.49%)
May 26, 2023 2.100 2.150 2.060 2.060 17,877 +0.04(+1.98%)
May 25, 2023 2.140 2.170 2.020 2.020 100,546 -0.10(-4.72%)
May 24, 2023 2.130 2.140 2.080 2.120 40,236 +0.03(+1.44%)
May 23, 2023 2.130 2.200 1.960 2.090 138,972 -0.07(-3.24%)
May 22, 2023 2.140 2.190 2.045 2.160 23,109 +0.06(+2.86%)
May 19, 2023 2.140 2.140 2.075 2.100 111,298 -0.04(-1.87%)
May 18, 2023 2.120 2.205 2.090 2.140 83,766 +0.02(+0.94%)
May 17, 2023 2.170 2.200 2.110 2.120 80,872 +0.01(+0.47%)
May 16, 2023 2.360 2.360 2.050 2.110 48,911 -0.15(-6.64%)
May 15, 2023 2.030 2.340 2.000 2.260 176,517 +0.22(+10.78%)
May 12, 2023 2.080 2.090 2.010 2.040 22,303 +0.02(+0.99%)
May 11, 2023 2.050 2.095 2.020 2.020 10,471 -0.04(-1.94%)
May 10, 2023 1.920 2.150 1.920 2.060 32,001 +0.06(+3.00%)
May 09, 2023 1.950 2.050 1.920 2.000 38,486 +0.02(+1.01%)
May 08, 2023 2.210 2.240 1.850 1.980 48,598 -0.20(-9.17%)
May 05, 2023 2.080 2.360 2.080 2.180 45,755 +0.05(+2.35%)
May 04, 2023 2.000 2.190 1.980 2.130 91,946 +0.16(+8.12%)
May 03, 2023 1.870 2.010 1.771 1.970 79,882 +0.10(+5.35%)
May 02, 2023 1.810 1.870 1.756 1.870 8,292 +0.05(+2.75%)
May 01, 2023 1.830 1.880 1.800 1.820 49,515 -0.02(-1.09%)
Apr 28, 2023 1.795 1.850 1.795 1.840 3,372 +0.06(+3.37%)
Apr 27, 2023 1.750 1.840 1.750 1.780 39,977 +0.03(+1.71%)
Apr 26, 2023 1.828 1.828 1.690 1.750 11,703 +0.02(+1.16%)
Apr 25, 2023 1.720 1.800 1.720 1.730 23,329 +0.04(+2.37%)
Apr 24, 2023 1.750 1.750 1.650 1.690 60,152 -0.06(-3.43%)
Apr 21, 2023 1.845 1.845 1.750 1.750 8,625 +0.00(+0.00%)
Apr 20, 2023 1.850 1.850 1.750 1.750 32,963 -0.07(-3.86%)
Apr 19, 2023 1.820 1.850 1.795 1.820 8,208 +0.05(+2.84%)
Apr 18, 2023 1.770 1.820 1.700 1.770 27,813 -0.00(-0.28%)
Apr 17, 2023 1.840 1.880 1.755 1.775 25,355 -0.06(-3.01%)
Apr 14, 2023 1.780 1.926 1.780 1.830 15,757 +0.03(+1.67%)
Apr 13, 2023 1.800 1.885 1.750 1.800 60,191 +0.01(+0.56%)
Apr 12, 2023 1.800 1.880 1.790 1.790 9,925 -0.05(-2.98%)
Apr 11, 2023 1.890 1.940 1.810 1.845 20,473 +0.06(+3.65%)
Apr 10, 2023 1.683 1.810 1.683 1.780 17,322 +0.05(+2.89%)
Apr 06, 2023 1.800 1.860 1.730 1.730 22,611 -0.10(-5.46%)
Apr 05, 2023 1.860 1.920 1.771 1.830 15,324 -0.06(-3.17%)
Apr 04, 2023 1.880 1.930 1.830 1.890 7,297 -0.02(-1.05%)
Apr 03, 2023 1.770 1.950 1.770 1.910 47,013 +0.17(+9.77%)
Mar 31, 2023 1.622 1.740 1.622 1.740 15,054 +0.13(+8.07%)
Mar 30, 2023 1.690 1.720 1.610 1.610 9,109 -0.04(-2.42%)
Mar 29, 2023 1.720 1.830 1.630 1.650 38,018 -0.07(-4.07%)
Mar 28, 2023 1.750 1.750 1.690 1.720 10,877 +0.02(+1.18%)
Mar 27, 2023 1.690 1.730 1.690 1.700 38,826 +0.00(+0.00%)
Mar 24, 2023 1.670 1.980 1.660 1.700 2,600 +0.02(+1.19%)
Mar 23, 2023 1.694 1.750 1.645 1.680 23,987 +0.05(+3.07%)
Mar 22, 2023 1.720 1.720 1.620 1.630 7,741 -0.08(-4.68%)
Mar 21, 2023 1.690 1.760 1.670 1.710 13,031 -0.06(-3.39%)
Mar 20, 2023 1.770 1.810 1.730 1.770 17,720 +0.04(+2.31%)
Mar 17, 2023 1.560 1.730 1.560 1.730 46,895 +0.13(+8.12%)
Mar 16, 2023 1.560 1.750 1.520 1.600 24,244 +0.04(+2.56%)
Mar 15, 2023 1.590 1.670 1.510 1.560 10,177 -0.05(-3.11%)
Mar 14, 2023 1.740 1.820 1.610 1.610 37,271 -0.10(-5.85%)
Mar 13, 2023 1.760 1.900 1.700 1.710 48,568 -0.11(-6.04%)
Mar 10, 2023 1.760 1.850 1.760 1.820 5,333 -0.04(-2.15%)
Mar 09, 2023 1.800 2.020 1.800 1.860 16,693 -0.17(-8.37%)
Mar 08, 2023 1.820 2.060 1.820 2.030 44,024 +0.16(+8.56%)
Mar 07, 2023 1.780 1.870 1.780 1.870 4,419 +0.06(+3.31%)
Mar 06, 2023 1.860 1.860 1.810 1.810 2,509 -0.08(-4.23%)
Mar 03, 2023 1.790 1.890 1.768 1.890 22,394 +0.07(+3.85%)
Mar 02, 2023 1.780 1.820 1.720 1.820 13,657 -0.01(-0.55%)
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.