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

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

1.800 +0.030 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 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 (%)
Jul 25, 2025 1.770 1.800 1.720 1.800 29,386 +0.03(+1.69%)
Jul 24, 2025 1.800 1.800 1.760 1.770 15,564 -0.03(-1.67%)
Jul 23, 2025 1.820 1.849 1.735 1.800 63,402 +0.00(+0.00%)
Jul 22, 2025 1.720 1.835 1.700 1.800 121,002 +0.08(+4.65%)
Jul 21, 2025 1.760 1.780 1.710 1.720 67,093 -0.06(-3.37%)
Jul 18, 2025 1.800 1.845 1.760 1.780 83,122 +0.02(+1.14%)
Jul 17, 2025 1.730 1.790 1.720 1.760 52,615 +0.04(+2.33%)
Jul 16, 2025 1.730 1.780 1.660 1.720 61,426 +0.02(+1.18%)
Jul 15, 2025 1.730 1.805 1.672 1.700 64,311 -0.03(-1.73%)
Jul 14, 2025 1.840 1.923 1.715 1.730 165,407 -0.11(-5.98%)
Jul 11, 2025 1.650 1.900 1.650 1.840 444,427 +0.19(+11.52%)
Jul 10, 2025 1.610 1.680 1.595 1.650 88,832 +0.05(+3.12%)
Jul 09, 2025 1.600 1.626 1.580 1.600 54,739 +0.01(+0.63%)
Jul 08, 2025 1.600 1.625 1.580 1.590 74,365 +0.02(+1.27%)
Jul 07, 2025 1.610 1.620 1.550 1.570 79,811 -0.05(-3.09%)
Jul 03, 2025 1.600 1.650 1.577 1.620 50,848 +0.00(+0.00%)
Jul 02, 2025 1.600 1.650 1.600 1.620 33,445 +0.04(+2.53%)
Jul 01, 2025 1.550 1.690 1.520 1.580 178,771 +0.05(+3.27%)
Jun 30, 2025 1.440 1.590 1.440 1.530 262,986 +0.08(+5.52%)
Jun 27, 2025 1.440 1.470 1.440 1.450 44,791 -0.01(-0.68%)
Jun 26, 2025 1.440 1.480 1.410 1.460 130,356 +0.04(+2.82%)
Jun 25, 2025 1.380 1.470 1.320 1.420 143,776 +0.04(+2.90%)
Jun 24, 2025 1.400 1.412 1.330 1.380 128,416 -0.03(-2.13%)
Jun 23, 2025 1.420 1.458 1.402 1.410 49,447 -0.03(-2.08%)
Jun 20, 2025 1.410 1.530 1.410 1.440 161,248 +0.04(+2.86%)
Jun 18, 2025 1.400 1.415 1.400 1.400 34,453 +0.02(+1.45%)
Jun 17, 2025 1.380 1.412 1.380 1.380 26,385 +0.00(+0.00%)
Jun 16, 2025 1.370 1.425 1.370 1.380 56,180 +0.00(+0.00%)
Jun 13, 2025 1.350 1.410 1.350 1.380 45,378 +0.01(+0.73%)
Jun 12, 2025 1.400 1.419 1.350 1.370 49,282 -0.05(-3.52%)
Jun 11, 2025 1.430 1.440 1.420 1.420 54,302 +0.02(+1.43%)
Jun 10, 2025 1.390 1.410 1.390 1.400 72,615 +0.02(+1.45%)
Jun 09, 2025 1.380 1.420 1.380 1.380 62,685 -0.02(-1.43%)
Jun 06, 2025 1.380 1.440 1.380 1.400 62,989 +0.01(+0.72%)
Jun 05, 2025 1.390 1.440 1.380 1.390 89,314 +0.00(+0.00%)
Jun 04, 2025 1.410 1.425 1.390 1.390 68,870 -0.01(-0.71%)
Jun 03, 2025 1.400 1.420 1.390 1.400 63,340 +0.01(+0.72%)
Jun 02, 2025 1.410 1.420 1.380 1.390 46,283 -0.02(-1.42%)
May 30, 2025 1.420 1.430 1.410 1.410 14,913 +0.00(+0.00%)
May 29, 2025 1.410 1.438 1.405 1.410 35,932 -0.03(-2.08%)
May 28, 2025 1.410 1.440 1.390 1.440 67,551 +0.03(+2.13%)
May 27, 2025 1.430 1.450 1.410 1.410 81,458 +0.00(+0.00%)
May 23, 2025 1.360 1.460 1.350 1.410 39,817 -0.01(-0.70%)
May 22, 2025 1.430 1.460 1.410 1.420 63,074 -0.01(-0.70%)
May 21, 2025 1.440 1.490 1.425 1.430 71,692 -0.01(-0.69%)
May 20, 2025 1.460 1.470 1.415 1.440 105,098 -0.02(-1.37%)
May 19, 2025 1.430 1.505 1.430 1.460 105,867 +0.01(+0.69%)
May 16, 2025 1.450 1.478 1.420 1.450 64,237 +0.02(+1.40%)
May 15, 2025 1.450 1.515 1.365 1.430 202,956 -0.13(-8.33%)
May 14, 2025 1.570 1.590 1.550 1.560 68,372 -0.02(-1.27%)
May 13, 2025 1.570 1.610 1.530 1.580 74,923 +0.01(+0.64%)
May 12, 2025 1.680 1.680 1.530 1.570 125,734 +0.01(+0.64%)
May 09, 2025 1.530 1.590 1.485 1.560 32,197 +0.04(+2.63%)
May 08, 2025 1.450 1.531 1.450 1.520 63,493 +0.07(+4.83%)
May 07, 2025 1.470 1.500 1.450 1.450 34,471 -0.04(-2.68%)
May 06, 2025 1.520 1.540 1.450 1.490 34,995 -0.06(-3.87%)
May 05, 2025 1.590 1.600 1.490 1.550 73,923 -0.03(-1.90%)
May 02, 2025 1.630 1.630 1.580 1.580 30,678 -0.06(-3.66%)
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 Of Service.