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

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

1.460 +0.035 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 1.400 1.500 1.400 1.460 179,930 +0.03(+2.46%)
Dec 24, 2024 1.490 1.500 1.410 1.425 154,995 -0.02(-1.72%)
Dec 23, 2024 1.320 1.500 1.295 1.450 227,653 +0.11(+8.21%)
Dec 20, 2024 1.270 1.357 1.250 1.340 107,553 +0.06(+4.69%)
Dec 19, 2024 1.290 1.308 1.250 1.280 82,695 +0.00(+0.00%)
Dec 18, 2024 1.280 1.340 1.250 1.280 126,942 -0.01(-0.78%)
Dec 17, 2024 1.340 1.340 1.240 1.290 183,631 -0.06(-4.44%)
Dec 16, 2024 1.370 1.410 1.320 1.350 145,281 -0.01(-0.74%)
Dec 13, 2024 1.380 1.380 1.330 1.360 58,443 +0.00(+0.00%)
Dec 12, 2024 1.464 1.464 1.330 1.360 227,729 -0.10(-6.85%)
Dec 11, 2024 1.500 1.500 1.450 1.460 27,455 -0.02(-1.35%)
Dec 10, 2024 1.420 1.500 1.393 1.480 159,057 +0.06(+4.23%)
Dec 09, 2024 1.360 1.425 1.340 1.420 197,455 +0.05(+3.65%)
Dec 06, 2024 1.390 1.405 1.330 1.370 143,966 -0.03(-2.14%)
Dec 05, 2024 1.400 1.430 1.360 1.400 36,028 -0.02(-1.41%)
Dec 04, 2024 1.440 1.465 1.360 1.420 133,833 +0.00(+0.00%)
Dec 03, 2024 1.500 1.500 1.410 1.420 248,528 -0.05(-3.40%)
Dec 02, 2024 1.510 1.542 1.440 1.470 175,737 -0.04(-2.65%)
Nov 29, 2024 1.550 1.550 1.440 1.510 145,425 -0.03(-1.95%)
Nov 27, 2024 1.550 1.560 1.490 1.540 85,278 +0.02(+1.32%)
Nov 26, 2024 1.560 1.580 1.500 1.520 65,690 -0.05(-3.18%)
Nov 25, 2024 1.470 1.610 1.470 1.570 121,234 +0.10(+6.80%)
Nov 22, 2024 1.490 1.500 1.430 1.470 96,752 -0.02(-1.01%)
Nov 21, 2024 1.450 1.490 1.420 1.485 16,579 +0.07(+4.58%)
Nov 20, 2024 1.480 1.490 1.400 1.420 134,911 -0.06(-4.05%)
Nov 19, 2024 1.460 1.490 1.450 1.480 35,508 +0.01(+0.68%)
Nov 18, 2024 1.480 1.490 1.461 1.470 41,886 -0.02(-1.01%)
Nov 15, 2024 1.480 1.500 1.480 1.485 23,477 -0.01(-1.00%)
Nov 14, 2024 1.520 1.539 1.500 1.500 50,185 -0.02(-1.32%)
Nov 13, 2024 1.530 1.550 1.500 1.520 24,333 +0.00(+0.00%)
Nov 12, 2024 1.500 1.520 1.490 1.520 178,282 +0.04(+2.70%)
Nov 11, 2024 1.500 1.530 1.450 1.480 212,868 +0.02(+1.37%)
Nov 08, 2024 1.400 1.540 1.390 1.460 153,857 +0.07(+5.04%)
Nov 07, 2024 1.460 1.480 1.390 1.390 60,256 -0.01(-0.71%)
Nov 06, 2024 1.380 1.420 1.350 1.400 65,314 +0.05(+3.70%)
Nov 05, 2024 1.380 1.380 1.340 1.350 10,065 -0.01(-0.73%)
Nov 04, 2024 1.340 1.361 1.340 1.360 62,654 +0.02(+1.87%)
Nov 01, 2024 1.380 1.390 1.297 1.335 277,899 -0.04(-3.26%)
Oct 31, 2024 1.370 1.390 1.370 1.380 132,690 +0.01(+0.73%)
Oct 30, 2024 1.370 1.385 1.370 1.370 20,352 -0.00(-0.20%)
Oct 29, 2024 1.380 1.400 1.370 1.373 21,463 -0.03(-1.87%)
Oct 28, 2024 1.390 1.399 1.390 1.399 1,214 -0.00(-0.07%)
Oct 25, 2024 1.410 1.420 1.390 1.400 42,771 +0.00(+0.00%)
Oct 24, 2024 1.390 1.400 1.390 1.400 1,576 +0.00(+0.00%)
Oct 23, 2024 1.400 1.410 1.400 1.400 37,894 +0.00(+0.00%)
Oct 22, 2024 1.430 1.430 1.390 1.400 15,972 -0.04(-2.78%)
Oct 21, 2024 1.380 1.460 1.380 1.440 61,852 +0.03(+2.13%)
Oct 18, 2024 1.404 1.419 1.400 1.410 6,864 +0.01(+0.71%)
Oct 17, 2024 1.390 1.400 1.390 1.400 22,379 +0.00(+0.00%)
Oct 16, 2024 1.430 1.430 1.390 1.400 10,476 +0.02(+1.45%)
Oct 15, 2024 1.370 1.420 1.360 1.380 6,018 -0.01(-0.72%)
Oct 14, 2024 1.393 1.415 1.366 1.390 36,291 +0.02(+1.46%)
Oct 11, 2024 1.390 1.390 1.360 1.370 22,722 -0.02(-1.33%)
Oct 10, 2024 1.390 1.420 1.380 1.389 24,307 +0.03(+1.96%)
Oct 09, 2024 1.390 1.410 1.360 1.362 7,387 -0.03(-2.03%)
Oct 08, 2024 1.390 1.420 1.370 1.390 26,263 -0.02(-1.42%)
Oct 07, 2024 1.400 1.430 1.390 1.410 27,992 +0.00(+0.00%)
Oct 04, 2024 1.390 1.420 1.390 1.410 28,949 +0.02(+1.44%)
Oct 03, 2024 1.370 1.410 1.370 1.390 7,058 +0.02(+1.46%)
Oct 02, 2024 1.300 1.400 1.300 1.370 19,683 +0.04(+3.01%)
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 and Conditions.