Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Usio, Inc. (USIO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.5700+0.0600 (+3.97%)
At close: 04:00PM EDT
1.5000 -0.07 (-4.46%)
After hours: 04:41PM EDT
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20221.51001.57001.48211.57001.570075,632
Aug 18, 20221.55001.58001.47001.51001.5100195,300
Aug 17, 20221.67001.67001.56001.58001.580053,000
Aug 16, 20221.67001.71001.59001.61001.6100137,800
Aug 15, 20221.77001.77001.66001.67001.6700284,900
Aug 12, 20222.06002.21001.60001.65001.6500805,500
Aug 11, 20222.31002.43002.29002.40002.400050,300
Aug 10, 20222.13002.32002.13002.31002.310031,900
Aug 09, 20222.24002.24002.07002.10002.100056,000
Aug 08, 20222.13002.21002.05002.08002.080030,400
Aug 05, 20222.23002.27002.13002.13002.130025,600
Aug 04, 20222.18002.30002.18002.27002.270015,600
Aug 03, 20222.25002.31002.19002.30002.300052,100
Aug 02, 20222.20002.28002.20002.27002.270023,200
Aug 01, 20222.21002.21002.16002.18002.18006,200
Jul 29, 20222.32002.33002.18002.18002.180022,100
Jul 28, 20222.30002.35002.30002.33002.330017,700
Jul 27, 20222.25002.30002.02002.28002.280016,600
Jul 26, 20222.19002.35002.07002.26002.260032,900
Jul 25, 20222.16002.23002.06002.20002.200045,400
Jul 22, 20222.17002.25002.16002.16002.160011,900
Jul 21, 20222.29002.33002.28002.32002.32004,300
Jul 20, 20222.28002.38002.28002.34002.340017,700
Jul 19, 20222.30002.53002.26002.26002.260024,200
Jul 18, 20222.14002.41002.14002.22002.220035,600
Jul 15, 20222.17002.29002.15002.15002.150040,000
Jul 14, 20222.28002.28002.11002.11002.11007,500
Jul 13, 20222.13002.34002.13002.30002.300017,100
Jul 12, 20221.99002.14001.99002.13002.130017,100
Jul 11, 20222.07002.09002.00002.07002.070016,600
Jul 08, 20222.16002.16002.04002.06002.060018,200
Jul 07, 20222.15002.15002.01002.06002.060024,000
Jul 06, 20222.26002.26001.99002.08002.080038,900
Jul 05, 20222.41002.47001.71002.25002.2500248,900
Jul 01, 20222.60002.60002.40002.40002.400030,500
Jun 30, 20222.32002.52002.32002.43002.43005,700
Jun 29, 20222.41002.48002.30002.38002.380013,400
Jun 28, 20222.47002.47002.37002.38002.380032,200
Jun 27, 20222.44002.46002.43002.46002.460016,300
Jun 24, 20222.54002.55002.36002.37002.370023,500
Jun 23, 20222.30002.50002.25002.41002.410022,100
Jun 22, 20222.70002.70002.22002.28002.2800100,200
Jun 21, 20222.77002.86002.72002.84002.840023,600
Jun 17, 20222.71002.90002.61002.68002.680041,300
Jun 16, 20222.28002.71002.25002.64002.640069,900
Jun 15, 20222.45002.51002.35002.38002.380028,600
Jun 14, 20222.34002.65002.34002.41002.410032,600
Jun 13, 20222.32002.57002.30002.34002.340038,200
Jun 10, 20222.52002.57002.46002.46002.460032,000
Jun 09, 20222.54002.56002.52002.52002.520011,700
Jun 08, 20222.53002.64002.49002.58002.580014,500
Jun 07, 20222.52002.66002.51002.55002.550021,600
Jun 06, 20222.48002.65002.30002.60002.600045,200
Jun 03, 20222.27002.35002.25002.29002.290024,300
Jun 02, 20222.30002.43002.27002.27002.270033,600
Jun 01, 20222.49002.49002.27002.34002.340021,100
May 31, 20222.50002.51002.48002.48002.480012,000
May 27, 20222.43002.68002.42002.53002.530050,400
May 26, 20222.45002.54002.39002.39002.390018,600
May 25, 20222.11002.50002.11002.46002.460033,600
May 24, 20222.35002.38002.08002.08002.080052,500
May 23, 20222.35002.49002.30002.40002.400019,000
May 20, 20222.50002.56002.31002.36002.360022,200
May 19, 20222.41002.50002.37002.46002.460011,700
May 18, 20222.55002.59002.32002.32002.320040,900
May 17, 20222.26002.38002.25002.36002.360021,600
May 16, 20222.19002.35002.17002.25002.250033,500
May 13, 20222.15002.37002.10002.30002.300048,300
May 12, 20222.36002.54001.80001.99001.9900222,400
May 11, 20222.25002.48002.23002.42002.420030,400
May 10, 20222.20002.38002.17002.30002.300048,400
May 09, 20222.39002.42002.15002.17002.1700157,300
May 06, 20222.67002.73002.36002.42002.420067,500
May 05, 20222.76002.79002.61002.64002.640021,900
May 04, 20222.62002.80002.62002.71002.710012,800
May 03, 20222.70002.76002.65002.66002.660036,500
May 02, 20222.75002.84002.68002.70002.700030,500
Apr 29, 20222.83002.86002.81002.85002.850060,100
Apr 28, 20222.96002.96002.71002.83002.830061,900
Apr 27, 20222.84002.89002.72002.80002.800066,700
Apr 26, 20222.93002.94002.75002.81002.810031,500
Apr 25, 20222.90003.02002.85002.88002.880022,800
Apr 22, 20222.94003.04002.84002.96002.960015,800
Apr 21, 20222.97003.04002.87002.87002.870026,500
Apr 20, 20222.77003.09002.77002.98002.9800113,800
Apr 19, 20222.99003.09002.75002.80002.800075,900
Apr 18, 20223.10003.20002.95002.97002.9700125,600
Apr 14, 20223.13003.26003.13003.15003.150015,800
Apr 13, 20223.25003.28003.15003.18003.180029,200
Apr 12, 20223.38003.39003.20003.25003.250042,600
Apr 11, 20223.30003.40003.27003.35003.350012,800
Apr 08, 20223.33003.35003.25003.31003.310022,100
Apr 07, 20223.40003.46003.30003.33003.330038,100
Apr 06, 20223.39003.47003.31003.37003.370030,400
Apr 05, 20223.50003.51003.40003.42003.420031,600
Apr 04, 20223.64003.64003.41003.49003.490057,100
Apr 01, 20223.60003.65003.50003.51003.510027,300
Mar 31, 20223.59003.70003.55003.58003.580026,700
Mar 30, 20223.92003.92003.50003.58003.5800126,200
Mar 29, 20223.74003.95003.69003.88003.880042,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement