Usio, Inc. (USIO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

1.5700

+0.0600

(+3.97%)

At close: 04:00PM EDT

1.5000

-0.07

(-4.46%)

After hours:

04:41PM EDT

Advertisement

Time Period:

Aug 19, 2021 - Aug 19, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	1.5100	1.5700	1.4821	1.5700	1.5700	75,632
Aug 18, 2022	1.5500	1.5800	1.4700	1.5100	1.5100	195,300
Aug 17, 2022	1.6700	1.6700	1.5600	1.5800	1.5800	53,000
Aug 16, 2022	1.6700	1.7100	1.5900	1.6100	1.6100	137,800
Aug 15, 2022	1.7700	1.7700	1.6600	1.6700	1.6700	284,900
Aug 12, 2022	2.0600	2.2100	1.6000	1.6500	1.6500	805,500
Aug 11, 2022	2.3100	2.4300	2.2900	2.4000	2.4000	50,300
Aug 10, 2022	2.1300	2.3200	2.1300	2.3100	2.3100	31,900
Aug 09, 2022	2.2400	2.2400	2.0700	2.1000	2.1000	56,000
Aug 08, 2022	2.1300	2.2100	2.0500	2.0800	2.0800	30,400
Aug 05, 2022	2.2300	2.2700	2.1300	2.1300	2.1300	25,600
Aug 04, 2022	2.1800	2.3000	2.1800	2.2700	2.2700	15,600
Aug 03, 2022	2.2500	2.3100	2.1900	2.3000	2.3000	52,100
Aug 02, 2022	2.2000	2.2800	2.2000	2.2700	2.2700	23,200
Aug 01, 2022	2.2100	2.2100	2.1600	2.1800	2.1800	6,200
Jul 29, 2022	2.3200	2.3300	2.1800	2.1800	2.1800	22,100
Jul 28, 2022	2.3000	2.3500	2.3000	2.3300	2.3300	17,700
Jul 27, 2022	2.2500	2.3000	2.0200	2.2800	2.2800	16,600
Jul 26, 2022	2.1900	2.3500	2.0700	2.2600	2.2600	32,900
Jul 25, 2022	2.1600	2.2300	2.0600	2.2000	2.2000	45,400
Jul 22, 2022	2.1700	2.2500	2.1600	2.1600	2.1600	11,900
Jul 21, 2022	2.2900	2.3300	2.2800	2.3200	2.3200	4,300
Jul 20, 2022	2.2800	2.3800	2.2800	2.3400	2.3400	17,700
Jul 19, 2022	2.3000	2.5300	2.2600	2.2600	2.2600	24,200
Jul 18, 2022	2.1400	2.4100	2.1400	2.2200	2.2200	35,600
Jul 15, 2022	2.1700	2.2900	2.1500	2.1500	2.1500	40,000
Jul 14, 2022	2.2800	2.2800	2.1100	2.1100	2.1100	7,500
Jul 13, 2022	2.1300	2.3400	2.1300	2.3000	2.3000	17,100
Jul 12, 2022	1.9900	2.1400	1.9900	2.1300	2.1300	17,100
Jul 11, 2022	2.0700	2.0900	2.0000	2.0700	2.0700	16,600
Jul 08, 2022	2.1600	2.1600	2.0400	2.0600	2.0600	18,200
Jul 07, 2022	2.1500	2.1500	2.0100	2.0600	2.0600	24,000
Jul 06, 2022	2.2600	2.2600	1.9900	2.0800	2.0800	38,900
Jul 05, 2022	2.4100	2.4700	1.7100	2.2500	2.2500	248,900
Jul 01, 2022	2.6000	2.6000	2.4000	2.4000	2.4000	30,500
Jun 30, 2022	2.3200	2.5200	2.3200	2.4300	2.4300	5,700
Jun 29, 2022	2.4100	2.4800	2.3000	2.3800	2.3800	13,400
Jun 28, 2022	2.4700	2.4700	2.3700	2.3800	2.3800	32,200
Jun 27, 2022	2.4400	2.4600	2.4300	2.4600	2.4600	16,300
Jun 24, 2022	2.5400	2.5500	2.3600	2.3700	2.3700	23,500
Jun 23, 2022	2.3000	2.5000	2.2500	2.4100	2.4100	22,100
Jun 22, 2022	2.7000	2.7000	2.2200	2.2800	2.2800	100,200
Jun 21, 2022	2.7700	2.8600	2.7200	2.8400	2.8400	23,600
Jun 17, 2022	2.7100	2.9000	2.6100	2.6800	2.6800	41,300
Jun 16, 2022	2.2800	2.7100	2.2500	2.6400	2.6400	69,900
Jun 15, 2022	2.4500	2.5100	2.3500	2.3800	2.3800	28,600
Jun 14, 2022	2.3400	2.6500	2.3400	2.4100	2.4100	32,600
Jun 13, 2022	2.3200	2.5700	2.3000	2.3400	2.3400	38,200
Jun 10, 2022	2.5200	2.5700	2.4600	2.4600	2.4600	32,000
Jun 09, 2022	2.5400	2.5600	2.5200	2.5200	2.5200	11,700
Jun 08, 2022	2.5300	2.6400	2.4900	2.5800	2.5800	14,500
Jun 07, 2022	2.5200	2.6600	2.5100	2.5500	2.5500	21,600
Jun 06, 2022	2.4800	2.6500	2.3000	2.6000	2.6000	45,200
Jun 03, 2022	2.2700	2.3500	2.2500	2.2900	2.2900	24,300
Jun 02, 2022	2.3000	2.4300	2.2700	2.2700	2.2700	33,600
Jun 01, 2022	2.4900	2.4900	2.2700	2.3400	2.3400	21,100
May 31, 2022	2.5000	2.5100	2.4800	2.4800	2.4800	12,000
May 27, 2022	2.4300	2.6800	2.4200	2.5300	2.5300	50,400
May 26, 2022	2.4500	2.5400	2.3900	2.3900	2.3900	18,600
May 25, 2022	2.1100	2.5000	2.1100	2.4600	2.4600	33,600
May 24, 2022	2.3500	2.3800	2.0800	2.0800	2.0800	52,500
May 23, 2022	2.3500	2.4900	2.3000	2.4000	2.4000	19,000
May 20, 2022	2.5000	2.5600	2.3100	2.3600	2.3600	22,200
May 19, 2022	2.4100	2.5000	2.3700	2.4600	2.4600	11,700
May 18, 2022	2.5500	2.5900	2.3200	2.3200	2.3200	40,900
May 17, 2022	2.2600	2.3800	2.2500	2.3600	2.3600	21,600
May 16, 2022	2.1900	2.3500	2.1700	2.2500	2.2500	33,500
May 13, 2022	2.1500	2.3700	2.1000	2.3000	2.3000	48,300
May 12, 2022	2.3600	2.5400	1.8000	1.9900	1.9900	222,400
May 11, 2022	2.2500	2.4800	2.2300	2.4200	2.4200	30,400
May 10, 2022	2.2000	2.3800	2.1700	2.3000	2.3000	48,400
May 09, 2022	2.3900	2.4200	2.1500	2.1700	2.1700	157,300
May 06, 2022	2.6700	2.7300	2.3600	2.4200	2.4200	67,500
May 05, 2022	2.7600	2.7900	2.6100	2.6400	2.6400	21,900
May 04, 2022	2.6200	2.8000	2.6200	2.7100	2.7100	12,800
May 03, 2022	2.7000	2.7600	2.6500	2.6600	2.6600	36,500
May 02, 2022	2.7500	2.8400	2.6800	2.7000	2.7000	30,500
Apr 29, 2022	2.8300	2.8600	2.8100	2.8500	2.8500	60,100
Apr 28, 2022	2.9600	2.9600	2.7100	2.8300	2.8300	61,900
Apr 27, 2022	2.8400	2.8900	2.7200	2.8000	2.8000	66,700
Apr 26, 2022	2.9300	2.9400	2.7500	2.8100	2.8100	31,500
Apr 25, 2022	2.9000	3.0200	2.8500	2.8800	2.8800	22,800
Apr 22, 2022	2.9400	3.0400	2.8400	2.9600	2.9600	15,800
Apr 21, 2022	2.9700	3.0400	2.8700	2.8700	2.8700	26,500
Apr 20, 2022	2.7700	3.0900	2.7700	2.9800	2.9800	113,800
Apr 19, 2022	2.9900	3.0900	2.7500	2.8000	2.8000	75,900
Apr 18, 2022	3.1000	3.2000	2.9500	2.9700	2.9700	125,600
Apr 14, 2022	3.1300	3.2600	3.1300	3.1500	3.1500	15,800
Apr 13, 2022	3.2500	3.2800	3.1500	3.1800	3.1800	29,200
Apr 12, 2022	3.3800	3.3900	3.2000	3.2500	3.2500	42,600
Apr 11, 2022	3.3000	3.4000	3.2700	3.3500	3.3500	12,800
Apr 08, 2022	3.3300	3.3500	3.2500	3.3100	3.3100	22,100
Apr 07, 2022	3.4000	3.4600	3.3000	3.3300	3.3300	38,100
Apr 06, 2022	3.3900	3.4700	3.3100	3.3700	3.3700	30,400
Apr 05, 2022	3.5000	3.5100	3.4000	3.4200	3.4200	31,600
Apr 04, 2022	3.6400	3.6400	3.4100	3.4900	3.4900	57,100
Apr 01, 2022	3.6000	3.6500	3.5000	3.5100	3.5100	27,300
Mar 31, 2022	3.5900	3.7000	3.5500	3.5800	3.5800	26,700
Mar 30, 2022	3.9200	3.9200	3.5000	3.5800	3.5800	126,200
Mar 29, 2022	3.7400	3.9500	3.6900	3.8800	3.8800	42,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,228.48-55.26(-1.29%)

Dow 3033,706.74-292.30(-0.86%)

Nasdaq12,705.21-260.13(-2.01%)

Russell 20001,957.35-43.38(-2.17%)

Crude Oil89.91-0.59(-0.65%)

Gold1,760.30-10.90(-0.62%)

Usio, Inc. (USIO)

S&P 500
4,228.48
-55.26(-1.29%)

Dow 30
33,706.74
-292.30(-0.86%)

Nasdaq
12,705.21
-260.13(-2.01%)

Russell 2000
1,957.35
-43.38(-2.17%)

Crude Oil
89.91
-0.59(-0.65%)

Gold
1,760.30
-10.90(-0.62%)