• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Usio, Inc. (USIO) Charts

Usio, Inc. (USIO) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.47

-$0.01

(-0.68%)

Day's range
$1.43
Day's range
$1.5
  • 5 DAY PERFORMANCE

    -0.68%
  • 1 MONTH PERFORMANCE

    +5.00%
  • 3 MONTH PERFORMANCE

    -0.68%
  • 6 MONTH PERFORMANCE

    -7.55%
  • YEAR-TO-DATE PERFORMANCE

    -14.53%
  • 1 YEAR PERFORMANCE

    -10.91%

Usio, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $1.49 $1.47   (-1.34%) $1.50 $1.43 96,751 $40.16 M
11/21/2024 $1.45 $1.49   (2.76%) $1.49 $1.42 16,600 $40.71 M
11/20/2024 $1.48 $1.42   (-4.05%) $1.49 $1.40 135,091 $38.80 M
11/19/2024 $1.46 $1.48   (1.37%) $1.49 $1.45 35,508 $40.44 M
11/18/2024 $1.48 $1.47   (-0.68%) $1.49 $1.46 41,900 $40.16 M
11/15/2024 $1.48 $1.49   (0.68%) $1.50 $1.48 23,477 $40.71 M
11/14/2024 $1.52 $1.50   (-1.32%) $1.54 $1.50 50,200 $40.98 M
11/13/2024 $1.53 $1.52   (-0.65%) $1.55 $1.50 24,333 $41.53 M
11/12/2024 $1.50 $1.52   (1.33%) $1.52 $1.49 178,300 $41.53 M
11/11/2024 $1.50 $1.48   (-1.33%) $1.53 $1.45 212,900 $40.44 M
11/08/2024 $1.40 $1.46   (4.29%) $1.54 $1.39 153,900 $39.89 M
11/07/2024 $1.46 $1.39   (-4.79%) $1.48 $1.39 60,300 $37.98 M
11/06/2024 $1.38 $1.40   (1.45%) $1.42 $1.35 79,711 $38.25 M
11/05/2024 $1.38 $1.35   (-2.17%) $1.38 $1.34 10,100 $36.89 M
11/04/2024 $1.34 $1.36   (1.49%) $1.36 $1.34 62,700 $37.16 M
11/01/2024 $1.38 $1.34   (-2.9%) $1.39 $1.30 277,900 $35.56 M
10/31/2024 $1.37 $1.38   (0.73%) $1.39 $1.37 132,750 $36.62 M
10/30/2024 $1.37 $1.37   (0%) $1.39 $1.37 20,400 $36.35 M
10/29/2024 $1.38 $1.37   (-0.72%) $1.40 $1.37 21,500 $36.35 M
10/28/2024 $1.39 $1.40   (0.72%) $1.40 $1.39 1,214 $37.15 M
10/25/2024 $1.41 $1.40   (-0.71%) $1.42 $1.39 42,800 $37.15 M
10/24/2024 $1.39 $1.40   (0.72%) $1.40 $1.39 1,606 $37.15 M
10/23/2024 $1.40 $1.40   (0%) $1.41 $1.40 37,900 $37.15 M
10/22/2024 $1.43 $1.40   (-2.1%) $1.43 $1.39 16,000 $37.15 M
10/21/2024 $1.38 $1.44   (4.35%) $1.46 $1.38 61,900 $38.21 M
10/18/2024 $1.40 $1.41   (0.71%) $1.42 $1.40 6,900 $37.41 M
10/17/2024 $1.39 $1.40   (0.72%) $1.40 $1.39 22,400 $37.15 M
10/16/2024 $1.43 $1.40   (-2.1%) $1.43 $1.39 10,500 $37.15 M
10/15/2024 $1.37 $1.38   (0.73%) $1.42 $1.36 6,018 $36.62 M
10/14/2024 $1.39 $1.39   (0%) $1.42 $1.37 36,300 $36.88 M
10/11/2024 $1.39 $1.37   (-1.44%) $1.39 $1.36 22,722 $36.35 M
10/10/2024 $1.39 $1.39   (0%) $1.42 $1.38 24,307 $36.88 M
10/09/2024 $1.39 $1.36   (-2.16%) $1.41 $1.36 7,400 $36.09 M
10/08/2024 $1.39 $1.39   (0%) $1.42 $1.37 26,300 $36.88 M
10/07/2024 $1.40 $1.41   (0.71%) $1.43 $1.39 28,000 $37.41 M
10/04/2024 $1.39 $1.41   (1.44%) $1.42 $1.39 30,951 $37.41 M
10/03/2024 $1.37 $1.39   (1.46%) $1.41 $1.37 7,058 $36.88 M
10/02/2024 $1.30 $1.37   (5.38%) $1.40 $1.30 19,700 $36.35 M
10/01/2024 $1.38 $1.33   (-3.62%) $1.42 $1.32 71,700 $35.29 M
09/30/2024 $1.43 $1.36   (-4.9%) $1.43 $1.36 81,188 $36.09 M
09/27/2024 $1.44 $1.41   (-2.08%) $1.48 $1.40 113,200 $37.41 M
09/26/2024 $1.44 $1.44   (0%) $1.46 $1.42 37,700 $38.21 M
09/25/2024 $1.44 $1.42   (-1.39%) $1.44 $1.42 8,900 $37.68 M
09/24/2024 $1.46 $1.43   (-2.05%) $1.46 $1.43 39,209 $37.94 M
09/23/2024 $1.49 $1.44   (-3.36%) $1.50 $1.44 36,300 $38.21 M
09/20/2024 $1.44 $1.50   (4.17%) $1.50 $1.44 43,400 $39.80 M
09/19/2024 $1.43 $1.44   (0.7%) $1.47 $1.43 20,600 $38.21 M
09/18/2024 $1.42 $1.42   (0%) $1.48 $1.42 27,500 $37.68 M
09/17/2024 $1.43 $1.42   (-0.7%) $1.45 $1.41 41,404 $37.68 M
09/16/2024 $1.47 $1.40   (-4.76%) $1.48 $1.34 118,231 $37.15 M
09/13/2024 $1.46 $1.47   (0.68%) $1.48 $1.45 32,400 $39.01 M
09/12/2024 $1.49 $1.44   (-3.36%) $1.50 $1.44 5,439 $38.21 M
09/11/2024 $1.48 $1.45   (-2.03%) $1.50 $1.43 46,413 $38.47 M
09/10/2024 $1.49 $1.47   (-1.34%) $1.52 $1.46 4,000 $39.01 M
09/09/2024 $1.49 $1.47   (-1.34%) $1.51 $1.46 16,200 $39.01 M
09/06/2024 $1.47 $1.51   (2.72%) $1.52 $1.47 9,100 $40.07 M
09/05/2024 $1.51 $1.51   (0%) $1.52 $1.51 8,800 $40.07 M
09/04/2024 $1.49 $1.51   (1.34%) $1.55 $1.46 26,844 $40.07 M
09/03/2024 $1.50 $1.51   (0.67%) $1.52 $1.49 30,200 $40.07 M
08/30/2024 $1.54 $1.50   (-2.6%) $1.55 $1.50 16,121 $39.80 M
08/29/2024 $1.55 $1.53   (-1.29%) $1.55 $1.50 14,249 $40.60 M
08/28/2024 $1.50 $1.54   (2.67%) $1.55 $1.48 36,229 $40.86 M
08/27/2024 $1.51 $1.49   (-1.32%) $1.51 $1.49 18,540 $39.54 M
08/26/2024 $1.48 $1.50   (1.35%) $1.53 $1.47 5,520 $39.80 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.