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

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

1.510 +0.040 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 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 (%)
Apr 02, 2025 1.480 1.545 1.461 1.510 81,465 +0.04(+2.72%)
Apr 01, 2025 1.470 1.490 1.430 1.470 54,025 +0.01(+0.68%)
Mar 31, 2025 1.450 1.490 1.430 1.460 135,579 -0.01(-0.68%)
Mar 28, 2025 1.560 1.560 1.430 1.470 193,607 -0.09(-5.77%)
Mar 27, 2025 1.730 1.730 1.530 1.560 181,590 -0.03(-1.89%)
Mar 26, 2025 1.650 1.660 1.483 1.590 279,664 -0.06(-3.64%)
Mar 25, 2025 1.600 1.650 1.563 1.650 109,108 +0.06(+3.77%)
Mar 24, 2025 1.550 1.630 1.510 1.590 136,185 +0.08(+5.30%)
Mar 21, 2025 1.470 1.530 1.450 1.510 63,339 +0.04(+2.72%)
Mar 20, 2025 1.470 1.487 1.440 1.470 47,193 +0.00(+0.00%)
Mar 19, 2025 1.490 1.490 1.450 1.470 34,563 +0.02(+1.38%)
Mar 18, 2025 1.480 1.480 1.421 1.450 30,069 -0.06(-3.97%)
Mar 17, 2025 1.510 1.540 1.490 1.510 86,949 +0.04(+2.72%)
Mar 14, 2025 1.420 1.570 1.420 1.470 107,319 +0.07(+5.00%)
Mar 13, 2025 1.430 1.444 1.370 1.400 68,841 -0.03(-2.10%)
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%)
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.