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

Usio Inc (NQ: USIO )

1.360 +0.030 (+2.26%)
Streaming Delayed Price Updated: 11:25 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 1.380 1.420 1.320 1.330 71,688 -0.03(-2.21%)
Sep 30, 2024 1.430 1.430 1.360 1.360 80,880 -0.05(-3.55%)
Sep 27, 2024 1.440 1.480 1.400 1.410 113,159 -0.03(-2.08%)
Sep 26, 2024 1.445 1.460 1.420 1.440 37,697 +0.02(+1.41%)
Sep 25, 2024 1.440 1.440 1.420 1.420 8,886 -0.01(-0.70%)
Sep 24, 2024 1.460 1.460 1.430 1.430 39,209 -0.01(-0.69%)
Sep 23, 2024 1.490 1.500 1.440 1.440 36,287 -0.06(-4.00%)
Sep 20, 2024 1.440 1.500 1.440 1.500 43,386 +0.06(+4.17%)
Sep 19, 2024 1.430 1.471 1.430 1.440 20,593 +0.02(+1.41%)
Sep 18, 2024 1.420 1.480 1.420 1.420 27,493 +0.00(+0.00%)
Sep 17, 2024 1.426 1.450 1.405 1.420 41,404 +0.02(+1.43%)
Sep 16, 2024 1.470 1.485 1.340 1.400 118,231 -0.07(-4.76%)
Sep 13, 2024 1.460 1.475 1.450 1.470 32,362 +0.03(+2.08%)
Sep 12, 2024 1.490 1.500 1.440 1.440 5,439 -0.01(-0.69%)
Sep 11, 2024 1.475 1.503 1.430 1.450 46,413 -0.02(-1.36%)
Sep 10, 2024 1.490 1.519 1.460 1.470 3,981 +0.00(+0.00%)
Sep 09, 2024 1.490 1.505 1.460 1.470 16,183 -0.04(-2.65%)
Sep 06, 2024 1.472 1.520 1.472 1.510 9,060 +0.00(+0.00%)
Sep 05, 2024 1.510 1.522 1.510 1.510 8,765 +0.00(+0.00%)
Sep 04, 2024 1.490 1.550 1.460 1.510 26,844 +0.00(+0.00%)
Sep 03, 2024 1.500 1.520 1.485 1.510 30,186 +0.01(+0.67%)
Aug 30, 2024 1.540 1.550 1.500 1.500 16,121 -0.03(-1.96%)
Aug 29, 2024 1.550 1.550 1.501 1.530 14,249 -0.01(-0.65%)
Aug 28, 2024 1.500 1.550 1.480 1.540 36,229 +0.05(+3.36%)
Aug 27, 2024 1.510 1.510 1.490 1.490 18,540 -0.01(-0.67%)
Aug 26, 2024 1.480 1.530 1.470 1.500 5,348 +0.02(+1.35%)
Aug 23, 2024 1.460 1.540 1.460 1.480 18,283 -0.01(-0.67%)
Aug 22, 2024 1.480 1.530 1.480 1.490 33,538 -0.01(-0.67%)
Aug 21, 2024 1.530 1.540 1.420 1.500 29,165 +0.01(+0.67%)
Aug 20, 2024 1.450 1.540 1.450 1.490 26,423 +0.02(+1.71%)
Aug 19, 2024 1.480 1.538 1.465 1.465 29,709 -0.01(-1.01%)
Aug 16, 2024 1.520 1.544 1.480 1.480 34,701 -0.04(-2.63%)
Aug 15, 2024 1.490 1.550 1.490 1.520 59,924 +0.06(+4.11%)
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%)
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.