Skip to main content

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

1.310 -0.030 (-2.24%)
Streaming Delayed Price Updated: 11:19 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 84,139 +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 30,951 +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.