Usio Inc (USIO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0089 | -0.385281385281 | 2.31 | 2.7488 | 2.1 | 517700 | 2.36018717 | CS |
| 4 | 1.0311 | 81.188976378 | 1.27 | 2.92 | 1.25 | 763479 | 2.29911468 | CS |
| 12 | 0.9011 | 64.3642857143 | 1.4 | 2.92 | 1.24 | 300219 | 2.08671306 | CS |
| 26 | 0.7311 | 46.5668789809 | 1.57 | 2.92 | 1.24 | 148584 | 2.02315391 | CS |
| 52 | 0.5411 | 30.7443181818 | 1.76 | 2.92 | 1.24 | 89912 | 1.95803809 | CS |
| 156 | -1.1789 | -33.8764367816 | 3.48 | 4.42 | 1.22 | 62996 | 2.10534675 | CS |
| 260 | 0.6211 | 36.9702380952 | 1.68 | 8.62 | 0.752 | 94029 | 3.4365812 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 2.23 | -0.02 | -0.67 | 2.22 | 2.2599 | 2.17 | 226672 |
| 1736984100 | 2.245 | 0.04 | 2.05 | 2.25 | 2.35 | 2.14 | 201073 |
| 1736897700 | 2.2 | 0 | 0.00 | 2.15 | 2.37 | 2.1 | 243625 |
| 1736811300 | 2.2 | -0.37 | -14.40 | 2.7 | 2.7391 | 2.11 | 839304 |
| 1736552100 | 2.57 | 0.18 | 7.53 | 2.3801 | 2.7488 | 2.25 | 1050098 |
| 1736379300 | 2.39 | -0.08 | -3.24 | 2.4998999 | 2.52 | 2.05 | 1512546 |
| 1736292900 | 2.47 | 0.67 | 37.22 | 1.85 | 2.92 | 1.73 | 6711968 |
| 1736206500 | 1.8 | 0.19 | 11.80 | 1.76 | 1.9699 | 1.75 | 775417 |
| 1735947300 | 1.61 | 0.12 | 8.05 | 1.4701 | 1.6399999 | 1.4701 | 291617 |
| 1735860900 | 1.49 | 0.03 | 2.05 | 1.458 | 1.49 | 1.4305 | 36619 |
| 1735688100 | 1.46 | 0 | 0.00 | 1.45 | 1.4876 | 1.43 | 45354 |
| 1735601700 | 1.46 | 0.01 | 0.69 | 1.42 | 1.49 | 1.3899999 | 89736 |
| 1735342500 | 1.45 | -0.01 | -0.68 | 1.47 | 1.47 | 1.3899999 | 135200 |
| 1735256100 | 1.46 | 0.04 | 2.82 | 1.4 | 1.4999 | 1.4 | 179930 |
| 1735077840 | 1.42 | -0.03 | -2.07 | 1.49 | 1.4995 | 1.4101 | 154995 |
| 1734996900 | 1.45 | 0.11 | 8.21 | 1.32 | 1.5 | 1.295 | 227279 |
| 1734737700 | 1.34 | 0.05 | 3.88 | 1.25 | 1.3574 | 1.25 | 106798 |
| 1734651300 | 1.29 | 0.01 | 0.78 | 1.29 | 1.3081 | 1.25 | 82692 |
| 1734564900 | 1.28 | -0.01 | -0.78 | 1.2847 | 1.34 | 1.25 | 123422 |
| 1734478500 | 1.29 | -0.06 | -4.44 | 1.33 | 1.34 | 1.24 | 183628 |
| 1734392100 | 1.3499 | -0.02 | -1.11 | 1.37 | 1.41 | 1.32 | 145247 |
| 1734132900 | 1.365 | 0 | 0.37 | 1.3799999 | 1.3799999 | 1.33 | 56489 |
| 1734046500 | 1.36 | -0.1 | -6.85 | 1.4645 | 1.4645 | 1.33 | 227719 |
| 1733960100 | 1.46 | -0.02 | -1.35 | 1.5 | 1.5 | 1.45 | 27486 |
| 1733873700 | 1.48 | 0.06 | 4.23 | 1.42 | 1.5 | 1.3927 | 158927 |
| 1733787300 | 1.42 | 0.05 | 3.65 | 1.3799999 | 1.425 | 1.34 | 192822 |
| 1733528100 | 1.37 | -0.03 | -2.14 | 1.4 | 1.405 | 1.3301 | 143686 |
| 1733441700 | 1.4 | -0.02 | -1.41 | 1.43 | 1.43 | 1.36 | 34970 |
| 1733355300 | 1.42 | 0 | 0.00 | 1.44 | 1.465 | 1.36 | 133780 |
| 1733268900 | 1.42 | -0.05 | -3.40 | 1.4965 | 1.5 | 1.41 | 243852 |
| 1733182500 | 1.47 | -0.03 | -2.00 | 1.535 | 1.5415 | 1.44 | 175563 |
| 1732917840 | 1.5 | -0.04 | -2.60 | 1.55 | 1.55 | 1.44 | 145422 |
| 1732750500 | 1.54 | 0.02 | 1.32 | 1.54 | 1.56 | 1.49 | 85278 |
| 1732664100 | 1.52 | -0.05 | -3.18 | 1.56 | 1.58 | 1.5 | 65690 |
| 1732577700 | 1.57 | 0.1 | 6.80 | 1.47 | 1.61 | 1.47 | 120533 |
| 1732318500 | 1.47 | -0.02 | -1.01 | 1.485 | 1.5 | 1.43 | 96443 |
| 1732232100 | 1.485 | 0.07 | 4.58 | 1.42 | 1.49 | 1.42 | 16450 |
| 1732145700 | 1.42 | -0.06 | -4.05 | 1.48 | 1.49 | 1.4 | 134879 |
| 1732059300 | 1.48 | 0.01 | 0.68 | 1.47 | 1.49 | 1.45 | 35501 |
| 1731972900 | 1.47 | -0.02 | -1.01 | 1.4786999 | 1.49 | 1.461 | 41002 |
| 1731713700 | 1.485 | -0.02 | -1.00 | 1.4928999 | 1.4999 | 1.4796 | 22119 |
| 1731627300 | 1.5 | -0.04 | -2.60 | 1.514 | 1.5392999 | 1.5 | 48950 |
| 1731540900 | 1.54 | 0.02 | 1.32 | 1.5344 | 1.55 | 1.5 | 24280 |
| 1731454500 | 1.52 | 0.04 | 2.70 | 1.5 | 1.52 | 1.49 | 178181 |
| 1731368100 | 1.48 | 0.02 | 1.37 | 1.46 | 1.5298 | 1.46 | 208914 |
| 1731108900 | 1.46 | 0.07 | 5.04 | 1.4 | 1.5399 | 1.3899999 | 153841 |
| 1731022500 | 1.3899999 | -0.01 | -0.71 | 1.464 | 1.47 | 1.3899999 | 57106 |
| 1730936100 | 1.4 | 0.05 | 3.70 | 1.3799999 | 1.42 | 1.35 | 74525 |
| 1730849700 | 1.35 | -0.01 | -0.73 | 1.36 | 1.37 | 1.34 | 9076 |
| 1730763300 | 1.3599 | 0.02 | 1.87 | 1.34 | 1.3613 | 1.34 | 62654 |
| 1730500500 | 1.335 | -0.05 | -3.26 | 1.37 | 1.3899999 | 1.2971 | 277893 |
| 1730414100 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.3899999 | 1.37 | 132684 |
| 1730327700 | 1.37 | -0 | -0.20 | 1.3798 | 1.385 | 1.37 | 19551 |
| 1730241300 | 1.3728 | -0.03 | -1.87 | 1.3799999 | 1.4 | 1.37 | 20891 |
| 1730154900 | 1.399 | -0 | -0.07 | 1.4 | 1.4 | 1.3899999 | 1131 |
| 1729895700 | 1.4 | 0 | 0.00 | 1.4 | 1.42 | 1.3899999 | 42771 |
| 1729809300 | 1.4 | 0 | 0.00 | 1.405 | 1.405 | 1.3899999 | 1576 |
| 1729722900 | 1.4 | 0 | 0.00 | 1.42 | 1.42 | 1.4 | 37894 |
| 1729636500 | 1.4 | -0.04 | -2.78 | 1.43 | 1.43 | 1.3899999 | 15960 |
| 1729550100 | 1.44 | 0.03 | 2.13 | 1.3799999 | 1.46 | 1.3799999 | 61852 |
| 1729290900 | 1.41 | 0.01 | 0.71 | 1.41 | 1.42 | 1.4 | 6864 |
| 1729204500 | 1.4 | 0 | 0.00 | 1.41 | 1.42 | 1.3899999 | 22379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
