Usio Inc (USIO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0378 | -2.34782608696 | 1.61 | 1.625 | 1.48 | 11604 | 1.59837323 | CS |
| 4 | 0.0522 | 3.43421052632 | 1.52 | 1.625 | 1.45 | 14100 | 1.5673187 | CS |
| 12 | 0.0722 | 4.81333333333 | 1.5 | 1.73 | 1.43 | 22421 | 1.57002217 | CS |
| 26 | -0.1278 | -7.51764705882 | 1.7 | 2 | 1.3 | 28832 | 1.61342633 | CS |
| 52 | -0.0878 | -5.28915662651 | 1.66 | 2.28 | 1.3 | 33912 | 1.69905587 | CS |
| 156 | -4.0678 | -72.1241134752 | 5.64 | 8.62 | 1.22 | 58442 | 3.53761128 | CS |
| 260 | -0.9578 | -37.8577075099 | 2.53 | 8.62 | 0.752 | 82846 | 3.60467377 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.5722 | -0.01 | -0.49 | 1.59 | 1.59 | 1.48 | 24005 |
| 1721946900 | 1.58 | -0.03 | -1.86 | 1.6089 | 1.61 | 1.58 | 9795 |
| 1721860500 | 1.61 | 0.03 | 1.58 | 1.6 | 1.618 | 1.58 | 13411 |
| 1721774100 | 1.585 | -0.02 | -1.53 | 1.5671 | 1.61 | 1.5671 | 8733 |
| 1721687700 | 1.6097 | 0.02 | 1.24 | 1.6 | 1.6128 | 1.54 | 18234 |
| 1721428500 | 1.59 | -0.01 | -0.63 | 1.61 | 1.625 | 1.59 | 7847 |
| 1721342100 | 1.6 | -0.02 | -1.23 | 1.62 | 1.62 | 1.59 | 6158 |
| 1721255700 | 1.6198999 | 0.02 | 1.24 | 1.6 | 1.62 | 1.55 | 28538 |
| 1721169300 | 1.6 | 0.04 | 2.56 | 1.57 | 1.62 | 1.55 | 46604 |
| 1721082900 | 1.56 | 0.01 | 0.65 | 1.52 | 1.57 | 1.52 | 22067 |
| 1720823700 | 1.55 | 0.03 | 1.97 | 1.53 | 1.55 | 1.52 | 13842 |
| 1720737300 | 1.52 | 0.04 | 2.70 | 1.5 | 1.54 | 1.495 | 5416 |
| 1720650900 | 1.48 | -0.01 | -0.65 | 1.5 | 1.5 | 1.47 | 6153 |
| 1720564500 | 1.4897 | -0 | -0.02 | 1.49 | 1.4998 | 1.4858 | 6296 |
| 1720478100 | 1.49 | -0.04 | -2.61 | 1.5 | 1.5206 | 1.45 | 16880 |
| 1720218900 | 1.53 | 0 | 0.00 | 1.5 | 1.53 | 1.4901 | 14552 |
| 1720040640 | 1.53 | 0 | 0.00 | 1.52 | 1.53 | 1.51 | 2395 |
| 1719959700 | 1.53 | -0.01 | -0.65 | 1.52 | 1.55 | 1.52 | 6857 |
| 1719873300 | 1.54 | 0.01 | 0.65 | 1.52 | 1.55 | 1.51 | 12361 |
| 1719614100 | 1.53 | 0 | 0.00 | 1.52 | 1.54 | 1.5 | 21760 |
| 1719527700 | 1.53 | 0.03 | 2.00 | 1.52 | 1.53 | 1.45 | 37499 |
| 1719441300 | 1.5 | 0 | 0.00 | 1.49 | 1.53 | 1.49 | 21049 |
| 1719354900 | 1.5 | -0.02 | -1.32 | 1.52 | 1.55 | 1.49 | 28988 |
| 1719268500 | 1.52 | -0.03 | -1.94 | 1.54 | 1.62 | 1.52 | 9089 |
| 1719009300 | 1.55 | 0.03 | 1.97 | 1.53 | 1.55 | 1.5 | 38754 |
| 1718922900 | 1.52 | 0 | 0.00 | 1.51 | 1.576 | 1.502 | 26526 |
| 1718750100 | 1.52 | -0.12 | -7.32 | 1.62 | 1.62 | 1.52 | 29382 |
| 1718663700 | 1.6399999 | 0 | 0.00 | 1.6299999 | 1.641 | 1.6 | 29266 |
| 1718404500 | 1.6399999 | -0.02 | -1.20 | 1.6399999 | 1.6699 | 1.6299999 | 21794 |
| 1718318100 | 1.66 | 0.04 | 2.47 | 1.6299999 | 1.7 | 1.62 | 31771 |
| 1718231700 | 1.62 | -0.01 | -0.61 | 1.6299999 | 1.66 | 1.5814 | 10809 |
| 1718145300 | 1.6299999 | 0.13 | 8.67 | 1.51 | 1.6299999 | 1.495 | 38322 |
| 1718058900 | 1.5 | 0.03 | 2.28 | 1.49 | 1.53 | 1.4504 | 14155 |
| 1717799700 | 1.4665 | -0 | -0.24 | 1.5 | 1.53 | 1.4665 | 37575 |
| 1717713300 | 1.4701 | -0.04 | -2.65 | 1.56 | 1.58 | 1.43 | 23726 |
| 1717626900 | 1.5101 | -0.04 | -2.57 | 1.57 | 1.5798 | 1.5101 | 56702 |
| 1717540500 | 1.55 | 0 | 0.00 | 1.55 | 1.556 | 1.5 | 19828 |
| 1717454100 | 1.55 | -0.03 | -1.90 | 1.58 | 1.6 | 1.5 | 44126 |
| 1717194900 | 1.58 | 0.01 | 0.64 | 1.58 | 1.6299999 | 1.575 | 9264 |
| 1717108500 | 1.57 | 0.01 | 0.32 | 1.58 | 1.61 | 1.57 | 6517 |
| 1717022100 | 1.565 | -0.01 | -0.32 | 1.55 | 1.62 | 1.55 | 21416 |
| 1716935700 | 1.57 | -0.02 | -1.26 | 1.62 | 1.62 | 1.55 | 42202 |
| 1716590100 | 1.59 | -0 | -0.29 | 1.59 | 1.6237 | 1.5814999 | 8079 |
| 1716503700 | 1.5947 | -0.04 | -2.17 | 1.6 | 1.6 | 1.59 | 12957 |
| 1716417300 | 1.6299999 | -0.03 | -1.81 | 1.65 | 1.66 | 1.6 | 11242 |
| 1716330900 | 1.66 | -0.03 | -1.78 | 1.68 | 1.7 | 1.6064 | 22076 |
| 1716244500 | 1.69 | 0.03 | 1.81 | 1.6399999 | 1.71 | 1.6 | 18279 |
| 1715985300 | 1.66 | 0.02 | 1.22 | 1.57 | 1.73 | 1.57 | 70460 |
| 1715898900 | 1.6399999 | 0.05 | 3.14 | 1.6 | 1.65 | 1.57 | 79854 |
| 1715812500 | 1.59 | 0.11 | 7.43 | 1.51 | 1.6399999 | 1.51 | 84583 |
| 1715726100 | 1.48 | 0 | 0.00 | 1.43 | 1.497 | 1.43 | 10524 |
| 1715639700 | 1.48 | -0.03 | -1.99 | 1.5 | 1.5 | 1.48 | 16461 |
| 1715380500 | 1.51 | -0.02 | -1.31 | 1.53 | 1.55 | 1.5 | 6238 |
| 1715294100 | 1.53 | -0.02 | -1.29 | 1.55 | 1.55 | 1.52 | 12902 |
| 1715207700 | 1.55 | 0.04 | 2.65 | 1.52 | 1.55 | 1.52 | 3662 |
| 1715121300 | 1.51 | -0.01 | -0.66 | 1.51 | 1.55 | 1.51 | 14316 |
| 1715034900 | 1.52 | 0.01 | 0.66 | 1.52 | 1.55 | 1.5161 | 11618 |
| 1714775700 | 1.51 | 0.05 | 3.42 | 1.5 | 1.53 | 1.49 | 28106 |
| 1714689300 | 1.46 | -0.01 | -0.68 | 1.46 | 1.49 | 1.45 | 10725 |
| 1714602900 | 1.47 | 0.02 | 1.11 | 1.5 | 1.5 | 1.44 | 4196 |
| 1714516500 | 1.4538 | -0.04 | -2.43 | 1.48 | 1.5099 | 1.4403 | 19401 |
| 1714430100 | 1.49 | 0.01 | 1.02 | 1.48 | 1.5093 | 1.45 | 9287 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
