NasdaqGM - Delayed Quote USD

Usio, Inc. (USIO)

1.4800 +0.0100 (+0.68%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 1.4900 1.5000 1.4600 1.4800 1.4800 7,400
Apr 22, 2024 1.5000 1.5200 1.4500 1.4700 1.4700 30,900
Apr 19, 2024 1.5500 1.5500 1.5000 1.5000 1.5000 1,100
Apr 18, 2024 1.5100 1.5300 1.5000 1.5300 1.5300 15,700
Apr 17, 2024 1.5400 1.5400 1.5000 1.5100 1.5100 33,400
Apr 16, 2024 1.5100 1.5300 1.5000 1.5100 1.5100 8,200
Apr 15, 2024 1.5200 1.5800 1.5000 1.5100 1.5100 26,100
Apr 12, 2024 1.5800 1.5900 1.5500 1.5800 1.5800 9,800
Apr 11, 2024 1.5000 1.5800 1.5000 1.5400 1.5400 50,100
Apr 10, 2024 1.5100 1.5900 1.4600 1.4700 1.4700 49,200
Apr 9, 2024 1.5400 1.5500 1.4900 1.5300 1.5300 13,100
Apr 8, 2024 1.4900 1.5900 1.4700 1.5300 1.5300 142,000
Apr 5, 2024 1.5200 1.5300 1.4600 1.4900 1.4900 16,900
Apr 4, 2024 1.5700 1.6300 1.4700 1.5100 1.5100 79,000
Apr 3, 2024 1.6000 1.6000 1.5500 1.5600 1.5600 27,200
Apr 2, 2024 1.6600 1.6600 1.5000 1.6000 1.6000 70,200
Apr 1, 2024 1.7000 1.7000 1.5600 1.6500 1.6500 70,300
Mar 28, 2024 1.6800 1.8200 1.6700 1.7000 1.7000 76,000
Mar 27, 2024 1.6800 1.8700 1.6800 1.7500 1.7500 85,000
Mar 26, 2024 1.5900 2.0000 1.5900 1.6900 1.6900 249,900
Mar 25, 2024 1.6000 1.6400 1.5300 1.6100 1.6100 16,800
Mar 22, 2024 1.5700 1.6000 1.5500 1.6000 1.6000 9,300
Mar 21, 2024 1.5800 1.6400 1.5700 1.5900 1.5900 13,500
Mar 20, 2024 1.6800 1.6900 1.5800 1.5800 1.5800 17,600
Mar 19, 2024 1.5900 1.6300 1.5500 1.6000 1.6000 35,700
Mar 18, 2024 1.6700 1.6800 1.5800 1.5900 1.5900 35,700
Mar 15, 2024 1.6200 1.6600 1.5500 1.6500 1.6500 24,200
Mar 14, 2024 1.6200 1.6300 1.5500 1.5900 1.5900 26,300
Mar 13, 2024 1.6600 1.7000 1.6500 1.6500 1.6500 14,300
Mar 12, 2024 1.8100 1.8100 1.5800 1.6300 1.6300 22,400
Mar 11, 2024 1.8000 1.8500 1.6800 1.7200 1.7200 29,900
Mar 8, 2024 1.7600 1.8300 1.7400 1.7400 1.7400 14,100
Mar 7, 2024 1.9000 1.9000 1.6900 1.8300 1.8300 34,800
Mar 6, 2024 1.8100 1.8800 1.7700 1.8700 1.8700 19,400
Mar 5, 2024 1.8400 1.9000 1.7800 1.8600 1.8600 23,900
Mar 4, 2024 1.7200 1.8500 1.6300 1.8500 1.8500 76,400
Mar 1, 2024 1.7900 1.8000 1.7200 1.7700 1.7700 28,300
Feb 29, 2024 1.7100 1.7800 1.7100 1.7600 1.7600 15,300
Feb 28, 2024 1.6800 1.7500 1.6200 1.7100 1.7100 32,600
Feb 27, 2024 1.6500 1.6900 1.5400 1.6600 1.6600 20,200
Feb 26, 2024 1.5600 1.6500 1.3000 1.6000 1.6000 98,000
Feb 23, 2024 1.5800 1.6000 1.5400 1.5700 1.5700 21,100
Feb 22, 2024 1.5800 1.6800 1.5500 1.5600 1.5600 36,600
Feb 21, 2024 1.6300 1.6300 1.5700 1.5700 1.5700 24,800
Feb 20, 2024 1.6400 1.6900 1.5700 1.6300 1.6300 28,200
Feb 16, 2024 1.7000 1.7200 1.6500 1.7200 1.7200 20,100
Feb 15, 2024 1.6800 1.7300 1.6600 1.7100 1.7100 14,300
Feb 14, 2024 1.7400 1.7400 1.6000 1.6800 1.6800 64,600
Feb 13, 2024 1.7200 1.7200 1.7000 1.7000 1.7000 11,700
Feb 12, 2024 1.7000 1.7500 1.6700 1.7200 1.7200 16,000
Feb 9, 2024 1.6500 1.7500 1.6500 1.7300 1.7300 32,700
Feb 8, 2024 1.6900 1.7200 1.6500 1.6700 1.6700 13,200
Feb 7, 2024 1.6800 1.7000 1.6500 1.6700 1.6700 17,900
Feb 6, 2024 1.6400 1.7000 1.6100 1.7000 1.7000 37,400
Feb 5, 2024 1.6700 1.6800 1.6300 1.6700 1.6700 21,700
Feb 2, 2024 1.7100 1.7100 1.6700 1.7000 1.7000 7,900
Feb 1, 2024 1.7000 1.7100 1.6700 1.7100 1.7100 15,000
Jan 31, 2024 1.7000 1.7300 1.6600 1.6700 1.6700 29,900
Jan 30, 2024 1.7200 1.7200 1.6700 1.6800 1.6800 53,400
Jan 29, 2024 1.6800 1.7600 1.6800 1.7600 1.7600 36,500
Jan 26, 2024 1.7000 1.7600 1.6700 1.7300 1.7300 34,400
Jan 25, 2024 1.7900 1.7900 1.7000 1.7000 1.7000 13,700
Jan 24, 2024 1.7900 1.8800 1.7400 1.7400 1.7400 23,100
Jan 23, 2024 1.7400 1.8400 1.7400 1.7500 1.7500 16,800
Jan 22, 2024 1.7200 1.7500 1.7000 1.7300 1.7300 36,500
Jan 19, 2024 1.6900 1.7600 1.6600 1.6700 1.6700 11,700
Jan 18, 2024 1.6600 1.7400 1.6600 1.7000 1.7000 12,800
Jan 17, 2024 1.7600 1.7900 1.6500 1.6500 1.6500 28,000
Jan 16, 2024 1.9100 1.9100 1.7400 1.7900 1.7900 19,000
Jan 12, 2024 1.9100 1.9400 1.8000 1.8400 1.8400 17,400
Jan 11, 2024 1.9500 1.9900 1.8800 1.9300 1.9300 10,200
Jan 10, 2024 1.9400 1.9500 1.8900 1.9200 1.9200 25,100
Jan 9, 2024 1.8200 1.9000 1.8000 1.8800 1.8800 34,500
Jan 8, 2024 1.7700 1.8400 1.7700 1.8200 1.8200 64,100
Jan 5, 2024 1.7200 1.7700 1.7100 1.7300 1.7300 45,400
Jan 4, 2024 1.7600 1.7800 1.7200 1.7700 1.7700 32,500
Jan 3, 2024 1.7800 1.8300 1.7400 1.7700 1.7700 42,700
Jan 2, 2024 1.7400 1.7800 1.7400 1.7500 1.7500 31,100
Dec 29, 2023 1.7400 1.8000 1.7000 1.7200 1.7200 62,000
Dec 28, 2023 1.6600 1.8000 1.6600 1.7600 1.7600 103,500
Dec 27, 2023 1.6500 1.7800 1.6400 1.7000 1.7000 116,200
Dec 26, 2023 1.6200 1.7000 1.6000 1.6400 1.6400 123,700
Dec 22, 2023 1.6900 1.7800 1.5700 1.6100 1.6100 70,500
Dec 21, 2023 1.7200 1.7700 1.6400 1.7500 1.7500 81,600
Dec 20, 2023 1.7400 1.7600 1.7000 1.7400 1.7400 22,400
Dec 19, 2023 1.6900 1.7300 1.6900 1.7300 1.7300 34,400
Dec 18, 2023 1.6800 1.7200 1.6400 1.6600 1.6600 23,200
Dec 15, 2023 1.7000 1.7000 1.6400 1.6400 1.6400 13,400
Dec 14, 2023 1.6900 1.7000 1.6500 1.7000 1.7000 25,600
Dec 13, 2023 1.7000 1.7000 1.6200 1.6300 1.6300 28,700
Dec 12, 2023 1.7000 1.7000 1.6500 1.6500 1.6500 33,800
Dec 11, 2023 1.6300 1.6800 1.6000 1.6000 1.6000 38,700
Dec 8, 2023 1.7400 1.7600 1.6300 1.6300 1.6300 47,300
Dec 7, 2023 1.7400 1.7700 1.7000 1.7200 1.7200 20,900
Dec 6, 2023 1.7100 1.7600 1.7000 1.7000 1.7000 24,300
Dec 5, 2023 1.7800 1.7800 1.7400 1.7500 1.7500 10,400
Dec 4, 2023 1.7300 1.8000 1.7300 1.7800 1.7800 36,300
Dec 1, 2023 1.6500 1.7200 1.6300 1.7200 1.7200 19,700
Nov 30, 2023 1.7500 1.7800 1.6400 1.6600 1.6600 37,700
Nov 29, 2023 1.7200 1.7700 1.6900 1.7000 1.7000 20,600
Nov 28, 2023 1.6600 1.7900 1.6500 1.7200 1.7200 35,900
Nov 27, 2023 1.6200 1.7100 1.6000 1.6100 1.6100 45,500
Nov 24, 2023 1.7100 1.7200 1.6300 1.6500 1.6500 25,000
Nov 22, 2023 1.6100 1.7000 1.5900 1.6200 1.6200 27,800
Nov 21, 2023 1.7100 1.7100 1.5900 1.6000 1.6000 40,800
Nov 20, 2023 1.7300 1.7700 1.6300 1.6700 1.6700 27,900
Nov 17, 2023 1.7100 1.7700 1.6800 1.7000 1.7000 24,700
Nov 16, 2023 1.7400 1.7900 1.6900 1.7000 1.7000 39,200
Nov 15, 2023 1.6300 1.8200 1.6300 1.6800 1.6800 47,300
Nov 14, 2023 1.5800 1.6600 1.5800 1.6100 1.6100 49,800
Nov 13, 2023 1.7200 1.7500 1.5400 1.6000 1.6000 77,600
Nov 10, 2023 1.8000 1.8300 1.7300 1.7500 1.7500 29,700
Nov 9, 2023 1.7200 1.8900 1.7200 1.7500 1.7500 35,800
Nov 8, 2023 1.8000 1.9200 1.7900 1.8100 1.8100 23,900
Nov 7, 2023 1.9400 1.9900 1.8000 1.8200 1.8200 24,100
Nov 6, 2023 1.9900 2.0900 1.8800 1.8900 1.8900 23,500
Nov 3, 2023 2.0000 2.0800 1.9300 1.9300 1.9300 13,000
Nov 2, 2023 2.0500 2.0800 1.9800 2.0300 2.0300 15,400
Nov 1, 2023 2.0000 2.0900 1.9900 2.0600 2.0600 16,800
Oct 31, 2023 1.9500 2.0100 1.9200 1.9300 1.9300 27,800
Oct 30, 2023 2.0000 2.0100 1.8300 1.9600 1.9600 52,200
Oct 27, 2023 2.0200 2.0200 1.9600 1.9900 1.9900 16,600
Oct 26, 2023 1.9900 2.0800 1.9300 2.0300 2.0300 43,700
Oct 25, 2023 2.0300 2.1000 2.0200 2.0200 2.0200 25,200
Oct 24, 2023 2.0400 2.1500 2.0400 2.0600 2.0600 13,500
Oct 23, 2023 1.9900 2.0800 1.9600 2.0500 2.0500 25,800
Oct 20, 2023 2.0900 2.1100 2.0500 2.0900 2.0900 18,000
Oct 19, 2023 1.9900 2.1200 1.9900 2.0800 2.0800 12,300
Oct 18, 2023 2.1300 2.2800 2.0200 2.0200 2.0200 42,300
Oct 17, 2023 2.0500 2.1900 2.0500 2.1200 2.1200 45,400
Oct 16, 2023 1.9600 2.1300 1.9600 2.0200 2.0200 30,500
Oct 13, 2023 1.9700 2.0400 1.9700 2.0300 2.0300 26,400
Oct 12, 2023 2.0900 2.0900 1.9600 2.0000 2.0000 41,600
Oct 11, 2023 2.1600 2.2000 2.0800 2.1200 2.1200 33,300
Oct 10, 2023 2.0900 2.1900 2.0900 2.1700 2.1700 28,000
Oct 9, 2023 2.1200 2.2000 2.0800 2.1400 2.1400 39,700
Oct 6, 2023 1.9600 2.1400 1.9600 2.0800 2.0800 36,100
Oct 5, 2023 2.0500 2.1300 2.0200 2.0400 2.0400 54,800
Oct 4, 2023 2.1000 2.2000 2.0200 2.0200 2.0200 59,200
Oct 3, 2023 1.9900 2.1300 1.9000 2.0700 2.0700 138,700
Oct 2, 2023 1.7800 1.9900 1.7600 1.9700 1.9700 201,400
Sep 29, 2023 1.7500 1.7700 1.7100 1.7500 1.7500 14,500
Sep 28, 2023 1.6700 1.7600 1.6600 1.7000 1.7000 7,400
Sep 27, 2023 1.7000 1.7100 1.6000 1.6300 1.6300 5,700
Sep 26, 2023 1.6700 1.7200 1.5600 1.6600 1.6600 756,700
Sep 25, 2023 1.6800 1.7000 1.6300 1.6400 1.6400 13,300
Sep 22, 2023 1.7000 1.7000 1.6400 1.6400 1.6400 1,500
Sep 21, 2023 1.6700 1.6700 1.5900 1.6400 1.6400 2,800
Sep 20, 2023 1.6800 1.7400 1.6700 1.6800 1.6800 5,800
Sep 19, 2023 1.7600 1.7700 1.6300 1.7100 1.7100 25,700
Sep 18, 2023 1.7900 1.8400 1.7100 1.7900 1.7900 24,000
Sep 15, 2023 1.7900 1.8300 1.7800 1.7800 1.7800 39,300
Sep 14, 2023 1.8000 1.8000 1.7400 1.7800 1.7800 11,900
Sep 13, 2023 1.7100 1.8100 1.7100 1.8000 1.8000 12,400
Sep 12, 2023 1.7400 1.7700 1.6800 1.6800 1.6800 12,400
Sep 11, 2023 1.8000 1.8300 1.7300 1.7300 1.7300 24,500
Sep 8, 2023 1.6800 1.8200 1.6800 1.8200 1.8200 6,000
Sep 7, 2023 1.6300 1.7600 1.6100 1.7600 1.7600 9,300
Sep 6, 2023 1.6800 1.7000 1.5600 1.6800 1.6800 21,500
Sep 5, 2023 1.6600 1.7500 1.6600 1.7000 1.7000 22,100
Sep 1, 2023 1.7000 1.7200 1.6700 1.6900 1.6900 3,200
Aug 31, 2023 1.7200 1.7200 1.6300 1.6400 1.6400 10,200
Aug 30, 2023 1.5500 1.7000 1.5400 1.6800 1.6800 16,800
Aug 29, 2023 1.5400 1.5700 1.5200 1.5700 1.5700 10,100
Aug 28, 2023 1.6200 1.6200 1.5200 1.5200 1.5200 13,500
Aug 25, 2023 1.5600 1.6300 1.5500 1.6100 1.6100 9,000
Aug 24, 2023 1.6600 1.6600 1.5700 1.5900 1.5900 13,400
Aug 23, 2023 1.5700 1.6400 1.5700 1.6300 1.6300 5,500
Aug 22, 2023 1.6900 1.6900 1.5800 1.5800 1.5800 9,400
Aug 21, 2023 1.6300 1.7100 1.5600 1.6500 1.6500 133,700
Aug 18, 2023 1.6200 1.7400 1.5800 1.6100 1.6100 32,200
Aug 17, 2023 1.6500 1.7600 1.6200 1.6200 1.6200 22,000
Aug 16, 2023 1.7800 1.8100 1.6800 1.6800 1.6800 16,400
Aug 15, 2023 1.7000 1.8800 1.5700 1.8100 1.8100 89,400
Aug 14, 2023 1.5400 1.6500 1.4600 1.5600 1.5600 36,100
Aug 11, 2023 1.5700 1.6000 1.5300 1.5600 1.5600 14,500
Aug 10, 2023 1.5900 1.5900 1.4500 1.5000 1.5000 41,900
Aug 9, 2023 1.5700 1.6200 1.5700 1.5900 1.5900 30,400
Aug 8, 2023 1.6300 1.6500 1.6200 1.6200 1.6200 7,700
Aug 7, 2023 1.6900 1.7000 1.6300 1.6300 1.6300 46,800
Aug 4, 2023 1.7000 1.7300 1.6200 1.6200 1.6200 32,900
Aug 3, 2023 1.7400 1.7400 1.6800 1.6800 1.6800 106,500
Aug 2, 2023 1.7500 1.7600 1.7000 1.7300 1.7300 3,500
Aug 1, 2023 1.7500 1.7600 1.7000 1.7000 1.7000 13,500
Jul 31, 2023 1.7800 1.7900 1.7500 1.7600 1.7600 4,600
Jul 28, 2023 1.7000 1.8200 1.7000 1.7800 1.7800 46,100
Jul 27, 2023 1.7100 1.7400 1.5800 1.6200 1.6200 53,700
Jul 26, 2023 1.6600 1.7300 1.6600 1.7300 1.7300 9,300
Jul 25, 2023 1.7100 1.7100 1.6600 1.6600 1.6600 4,700
Jul 24, 2023 1.7300 1.7300 1.7000 1.7300 1.7300 5,900
Jul 21, 2023 1.7300 1.7300 1.6600 1.6600 1.6600 11,100
Jul 20, 2023 1.7600 1.7600 1.7000 1.7300 1.7300 27,200
Jul 19, 2023 1.8000 1.8100 1.7600 1.7600 1.7600 17,100
Jul 18, 2023 1.7800 1.7900 1.7600 1.7800 1.7800 5,600
Jul 17, 2023 1.8100 1.8400 1.7300 1.7600 1.7600 17,000
Jul 14, 2023 1.7700 1.8400 1.7700 1.7900 1.7900 12,700
Jul 13, 2023 1.8400 1.8700 1.8000 1.8300 1.8300 11,000
Jul 12, 2023 1.8300 1.8900 1.7600 1.8300 1.8300 5,600
Jul 11, 2023 1.8400 1.8400 1.7900 1.8300 1.8300 7,300
Jul 10, 2023 1.8000 1.8400 1.8000 1.8000 1.8000 8,900
Jul 7, 2023 1.7600 1.8100 1.7500 1.8000 1.8000 12,000
Jul 6, 2023 1.8100 1.8400 1.7600 1.7600 1.7600 35,600
Jul 5, 2023 1.8800 1.9600 1.8300 1.8300 1.8300 16,500
Jul 3, 2023 1.8200 1.9600 1.7600 1.9600 1.9600 10,300
Jun 30, 2023 1.7600 1.9800 1.7600 1.8600 1.8600 21,000
Jun 29, 2023 1.8100 1.9100 1.7600 1.7900 1.7900 12,500
Jun 28, 2023 1.8100 1.8800 1.7600 1.8100 1.8100 11,700
Jun 27, 2023 1.8600 1.8900 1.8000 1.8100 1.8100 8,900
Jun 26, 2023 1.7400 1.8500 1.7400 1.8300 1.8300 28,800
Jun 23, 2023 1.7600 1.9900 1.7300 1.7300 1.7300 22,900
Jun 22, 2023 1.9800 2.0200 1.7900 1.7900 1.7900 11,700
Jun 21, 2023 2.0100 2.0400 1.9300 1.9300 1.9300 26,500
Jun 20, 2023 1.9500 2.0500 1.9500 1.9500 1.9500 35,100
Jun 16, 2023 2.0200 2.0600 1.8700 1.9000 1.9000 41,800
Jun 15, 2023 2.1500 2.1500 2.0000 2.0200 2.0200 19,200
Jun 14, 2023 2.1500 2.1500 2.0300 2.0300 2.0300 17,600
Jun 13, 2023 2.1300 2.1500 2.0500 2.0600 2.0600 73,500
Jun 12, 2023 2.0600 2.1200 1.9900 2.0800 2.0800 36,800
Jun 9, 2023 2.0800 2.1200 2.0400 2.0600 2.0600 37,000
Jun 8, 2023 2.1000 2.1500 2.0300 2.0800 2.0800 11,900
Jun 7, 2023 2.0900 2.1600 2.0400 2.0800 2.0800 95,000
Jun 6, 2023 2.0600 2.0800 2.0300 2.0600 2.0600 62,300
Jun 5, 2023 2.0800 2.1000 2.0300 2.0600 2.0600 72,300
Jun 2, 2023 2.0300 2.1200 2.0100 2.0900 2.0900 84,600
Jun 1, 2023 2.0100 2.1000 1.9900 1.9900 1.9900 40,500
May 31, 2023 2.0900 2.1200 1.9900 2.0300 2.0300 58,800
May 30, 2023 2.0800 2.1200 2.0500 2.0700 2.0700 31,400
May 26, 2023 2.1000 2.1500 2.0600 2.0600 2.0600 17,900
May 25, 2023 2.1400 2.1700 2.0200 2.0200 2.0200 100,500
May 24, 2023 2.1300 2.1400 2.0800 2.1200 2.1200 40,200
May 23, 2023 2.1300 2.2000 1.9600 2.0900 2.0900 139,000
May 22, 2023 2.1400 2.1900 2.0500 2.1600 2.1600 23,100
May 19, 2023 2.1400 2.1400 2.0800 2.1000 2.1000 111,300
May 18, 2023 2.1200 2.2100 2.0900 2.1400 2.1400 83,800
May 17, 2023 2.1700 2.2000 2.1100 2.1200 2.1200 80,900
May 16, 2023 2.3600 2.3600 2.0500 2.1100 2.1100 48,900
May 15, 2023 2.0300 2.3400 2.0000 2.2600 2.2600 176,500
May 12, 2023 2.0800 2.0900 2.0100 2.0400 2.0400 22,300
May 11, 2023 2.0500 2.1000 2.0200 2.0200 2.0200 10,500
May 10, 2023 1.9200 2.1500 1.9200 2.0600 2.0600 32,000
May 9, 2023 1.9500 2.0500 1.9200 2.0000 2.0000 38,500
May 8, 2023 2.2100 2.2400 1.8500 1.9800 1.9800 48,600
May 5, 2023 2.0800 2.3600 2.0800 2.1800 2.1800 45,800
May 4, 2023 2.0000 2.1900 1.9800 2.1300 2.1300 91,900
May 3, 2023 1.8700 2.0100 1.7700 1.9700 1.9700 79,900
May 2, 2023 1.8100 1.8700 1.7600 1.8700 1.8700 8,300
May 1, 2023 1.8300 1.8800 1.8000 1.8200 1.8200 49,500
Apr 28, 2023 1.8000 1.8500 1.8000 1.8400 1.8400 3,400
Apr 27, 2023 1.7500 1.8400 1.7500 1.7800 1.7800 40,000
Apr 26, 2023 1.8300 1.8300 1.6900 1.7500 1.7500 11,700
Apr 25, 2023 1.7200 1.8000 1.7200 1.7300 1.7300 23,300
Apr 24, 2023 1.7500 1.7500 1.6500 1.6900 1.6900 60,100

Related Tickers

MOGO Mogo Inc.
1.8700
+3.31%
 
ALLT Allot Ltd.
2.1200
+3.41%
 
PRTH Priority Technology Holdings, Inc.
3.1800
-0.93%
 
EVTC EVERTEC, Inc.
38.64
+1.31%
 
TCX Tucows Inc.
17.60
-0.11%
 
CSGS CSG Systems International, Inc.
49.55
+0.65%
 
UNFYF Edge Total Intelligence Inc.
0.6164
+1.03%
 
ZFOX ZeroFox Holdings, Inc.
1.1400
0.00%
 
ALTR Altair Engineering Inc.
83.78
+1.90%
 
PTX.DE Palantir Technologies Inc.
20.66
+1.97%