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

Usio Inc (NQ: USIO )

1.535 +0.075 (+5.14%)
Streaming Delayed Price Updated: 2:49 PM EDT, Aug 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 (%)
Aug 14, 2024 1.500 1.500 1.440 1.460 27,807 -0.02(-1.63%)
Aug 13, 2024 1.420 1.484 1.410 1.484 15,312 +0.07(+5.26%)
Aug 12, 2024 1.440 1.520 1.400 1.410 14,075 -0.05(-3.52%)
Aug 09, 2024 1.430 1.490 1.430 1.462 2,579 +0.03(+2.20%)
Aug 08, 2024 1.470 1.520 1.370 1.430 16,640 +0.00(+0.00%)
Aug 07, 2024 1.460 1.488 1.420 1.430 39,739 +0.01(+0.70%)
Aug 06, 2024 1.480 1.530 1.365 1.420 23,894 -0.07(-4.69%)
Aug 05, 2024 1.430 1.520 1.390 1.490 52,056 -0.05(-3.25%)
Aug 02, 2024 1.526 1.630 1.526 1.540 11,998 -0.04(-2.53%)
Aug 01, 2024 1.590 1.590 1.540 1.580 12,327 +0.00(+0.00%)
Jul 31, 2024 1.520 1.590 1.520 1.580 35,763 +0.02(+1.28%)
Jul 30, 2024 1.570 1.580 1.550 1.560 4,600 -0.01(-0.95%)
Jul 29, 2024 1.580 1.580 1.540 1.575 26,655 +0.00(+0.18%)
Jul 26, 2024 1.585 1.590 1.480 1.572 24,005 -0.01(-0.49%)
Jul 25, 2024 1.610 1.610 1.580 1.580 9,923 -0.03(-1.86%)
Jul 24, 2024 1.580 1.618 1.580 1.610 13,439 +0.03(+1.58%)
Jul 23, 2024 1.567 1.610 1.567 1.585 8,733 -0.03(-1.55%)
Jul 22, 2024 1.613 1.613 1.540 1.610 18,966 +0.02(+1.26%)
Jul 19, 2024 1.610 1.625 1.590 1.590 7,849 -0.01(-0.63%)
Jul 18, 2024 1.590 1.620 1.590 1.600 6,158 -0.02(-1.23%)
Jul 17, 2024 1.600 1.620 1.550 1.620 28,603 +0.02(+1.24%)
Jul 16, 2024 1.570 1.620 1.550 1.600 46,604 +0.04(+2.56%)
Jul 15, 2024 1.520 1.570 1.520 1.560 22,067 +0.01(+0.65%)
Jul 12, 2024 1.520 1.550 1.520 1.550 13,842 +0.03(+1.97%)
Jul 11, 2024 1.490 1.540 1.490 1.520 6,267 +0.04(+2.70%)
Jul 10, 2024 1.500 1.500 1.470 1.480 6,153 -0.01(-0.65%)
Jul 09, 2024 1.490 1.500 1.486 1.490 6,296 -0.00(-0.02%)
Jul 08, 2024 1.500 1.521 1.450 1.490 16,880 -0.04(-2.61%)
Jul 05, 2024 1.500 1.530 1.490 1.530 14,552 +0.00(+0.00%)
Jul 03, 2024 1.520 1.530 1.510 1.530 2,395 +0.00(+0.00%)
Jul 02, 2024 1.520 1.550 1.520 1.530 6,944 -0.01(-0.65%)
Jul 01, 2024 1.520 1.550 1.510 1.540 12,361 +0.01(+0.65%)
Jun 28, 2024 1.510 1.540 1.500 1.530 21,768 +0.00(+0.00%)
Jun 27, 2024 1.520 1.530 1.450 1.530 37,499 +0.03(+2.00%)
Jun 26, 2024 1.530 1.530 1.500 1.500 21,049 +0.00(+0.00%)
Jun 25, 2024 1.540 1.550 1.490 1.500 28,988 -0.02(-1.32%)
Jun 24, 2024 1.620 1.620 1.520 1.520 9,089 -0.03(-1.94%)
Jun 21, 2024 1.540 1.550 1.500 1.550 38,754 +0.03(+1.97%)
Jun 20, 2024 1.510 1.576 1.502 1.520 26,526 +0.00(+0.00%)
Jun 18, 2024 1.620 1.620 1.520 1.520 29,382 -0.12(-7.32%)
Jun 17, 2024 1.630 1.641 1.600 1.640 29,266 +0.00(+0.00%)
Jun 14, 2024 1.640 1.670 1.630 1.640 21,794 -0.02(-1.20%)
Jun 13, 2024 1.650 1.700 1.620 1.660 31,771 +0.04(+2.47%)
Jun 12, 2024 1.625 1.660 1.581 1.620 10,809 -0.01(-0.61%)
Jun 11, 2024 1.500 1.630 1.495 1.630 38,322 +0.13(+8.67%)
Jun 10, 2024 1.480 1.530 1.450 1.500 14,220 +0.03(+2.28%)
Jun 07, 2024 1.440 1.530 1.440 1.466 38,577 -0.00(-0.24%)
Jun 06, 2024 1.560 1.580 1.430 1.470 23,826 -0.04(-2.65%)
Jun 05, 2024 1.570 1.580 1.510 1.510 56,702 -0.04(-2.57%)
Jun 04, 2024 1.550 1.556 1.500 1.550 19,828 +0.00(+0.00%)
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.