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

Usio Inc (NQ: USIO )

1.470 -0.010 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
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%)
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%)
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.