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

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

1.400 -0.030 (-2.10%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 13, 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 (%)
Mar 12, 2025 1.440 1.440 1.400 1.430 49,595 +0.00(+0.00%)
Mar 11, 2025 1.400 1.430 1.380 1.430 62,021 +0.01(+0.70%)
Mar 10, 2025 1.410 1.450 1.385 1.420 89,805 -0.01(-0.70%)
Mar 07, 2025 1.420 1.460 1.400 1.430 116,430 -0.01(-0.69%)
Mar 06, 2025 1.480 1.540 1.415 1.440 144,017 -0.10(-6.49%)
Mar 05, 2025 1.460 1.570 1.420 1.540 154,515 +0.08(+5.48%)
Mar 04, 2025 1.410 1.460 1.370 1.460 144,440 +0.05(+3.55%)
Mar 03, 2025 1.560 1.580 1.410 1.410 151,057 -0.12(-7.84%)
Feb 28, 2025 1.570 1.610 1.510 1.530 127,791 -0.05(-3.16%)
Feb 27, 2025 1.630 1.650 1.570 1.580 65,169 -0.07(-4.24%)
Feb 26, 2025 1.600 1.650 1.595 1.650 65,552 +0.04(+2.48%)
Feb 25, 2025 1.640 1.679 1.580 1.610 156,681 -0.04(-2.42%)
Feb 24, 2025 1.740 1.740 1.590 1.650 169,219 -0.06(-3.51%)
Feb 21, 2025 1.760 1.760 1.680 1.710 126,245 -0.05(-2.84%)
Feb 20, 2025 1.800 1.800 1.720 1.760 105,130 -0.05(-2.76%)
Feb 19, 2025 1.890 1.915 1.800 1.810 97,309 -0.07(-3.98%)
Feb 18, 2025 1.870 1.950 1.850 1.885 160,382 -0.01(-0.79%)
Feb 14, 2025 1.850 1.900 1.810 1.900 154,296 +0.04(+2.15%)
Feb 13, 2025 1.880 1.900 1.820 1.860 121,529 +0.00(+0.00%)
Feb 12, 2025 1.780 1.900 1.760 1.860 136,390 +0.08(+4.49%)
Feb 11, 2025 1.900 1.900 1.760 1.780 277,825 -0.10(-5.32%)
Feb 10, 2025 1.890 1.940 1.820 1.880 268,727 +0.00(+0.00%)
Feb 07, 2025 1.960 1.970 1.860 1.880 246,160 -0.08(-4.08%)
Feb 06, 2025 1.900 1.980 1.850 1.960 494,746 +0.12(+6.52%)
Feb 05, 2025 1.660 1.840 1.570 1.840 479,198 +0.16(+9.52%)
Feb 04, 2025 1.810 1.815 1.600 1.680 483,257 -0.10(-5.62%)
Feb 03, 2025 1.820 1.900 1.750 1.780 349,952 -0.10(-5.32%)
Jan 31, 2025 1.820 1.960 1.820 1.880 280,040 +0.09(+5.03%)
Jan 30, 2025 1.830 1.914 1.790 1.790 147,777 -0.04(-2.19%)
Jan 29, 2025 1.990 2.050 1.768 1.830 570,423 -0.18(-8.96%)
Jan 28, 2025 2.270 2.300 1.800 2.010 973,495 -0.28(-12.23%)
Jan 27, 2025 2.370 2.388 2.250 2.290 223,785 -0.14(-5.76%)
Jan 24, 2025 2.550 2.550 2.360 2.430 203,108 -0.10(-3.95%)
Jan 23, 2025 2.560 2.595 2.480 2.530 124,926 -0.05(-1.94%)
Jan 22, 2025 2.590 2.650 2.460 2.580 314,123 -0.01(-0.39%)
Jan 21, 2025 2.470 2.630 2.330 2.590 374,648 +0.16(+6.58%)
Jan 17, 2025 2.260 2.440 2.260 2.430 278,425 +0.20(+8.97%)
Jan 16, 2025 2.220 2.260 2.170 2.230 226,672 -0.02(-0.67%)
Jan 15, 2025 2.250 2.350 2.140 2.245 200,393 +0.04(+2.05%)
Jan 14, 2025 2.150 2.370 2.100 2.200 242,459 +0.00(+0.00%)
Jan 13, 2025 2.700 2.739 2.110 2.200 838,687 -0.37(-14.40%)
Jan 10, 2025 2.310 2.749 2.250 2.570 1,092,789 +0.18(+7.53%)
Jan 08, 2025 2.490 2.520 2.050 2.390 1,608,155 -0.08(-3.24%)
Jan 07, 2025 1.890 2.920 1.730 2.470 6,704,774 +0.67(+37.22%)
Jan 06, 2025 1.790 1.970 1.750 1.800 798,273 +0.19(+11.80%)
Jan 03, 2025 1.490 1.640 1.470 1.610 295,036 +0.12(+8.05%)
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.