ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

USIO Usio Inc

1.495
0.015 (1.01%)
Apr 24 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Usio Inc USIO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.015 1.01% 1.495 20:00:00
Open Price Low Price High Price Close Price Prev Close
1.47 1.47 1.52 1.495 1.48
more quote information »

USIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.53991.551.451.5017,679-0.0449-2.92%
1 Month1.681.871.451.5842,715-0.185-11.01%
3 Months1.702.001.301.6435,813-0.205-12.06%
6 Months2.042.151.301.6935,688-0.545-26.72%
1 Year1.762.361.301.8038,100-0.265-15.06%
3 Years6.508.621.223.9063,932-5.01-77.00%
5 Years3.208.620.7523.7082,694-1.71-53.28%

USIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 24 2024 1.495 0.02 1.01% 1.47 1.52 1.47 27,033
Apr 23 2024 1.48 0.01 0.68% 1.49 1.50 1.4601 7,353
Apr 22 2024 1.47 -0.03 -2.00% 1.51 1.515 1.45 30,938
Apr 19 2024 1.50 -0.03 -1.96% 1.55 1.55 1.50 1,070
Apr 18 2024 1.53 0.02 1.32% 1.52 1.53 1.50 15,685
Apr 17 2024 1.51 0.01 0.33% 1.5399 1.54 1.50 33,351
Apr 16 2024 1.505 -0.01 -0.33% 1.51 1.53 1.50 8,170
Apr 15 2024 1.51 -0.07 -4.43% 1.52 1.58 1.50 26,143
Apr 12 2024 1.58 0.04 2.60% 1.53 1.5889 1.53 9,774
Apr 11 2024 1.54 0.07 4.76% 1.50 1.5799 1.50 50,126
Apr 10 2024 1.47 -0.06 -3.92% 1.51 1.59 1.46 49,199
Apr 09 2024 1.53 0.00 0.00% 1.54 1.55 1.49 13,151
Apr 08 2024 1.53 0.04 2.68% 1.49 1.59 1.47 141,992
Apr 05 2024 1.49 -0.02 -1.32% 1.50 1.53 1.46 16,934
Apr 04 2024 1.51 -0.05 -3.21% 1.57 1.63 1.47 79,083
Apr 03 2024 1.56 -0.04 -2.50% 1.60 1.60 1.55 27,174
Apr 02 2024 1.60 -0.05 -3.03% 1.66 1.66 1.50 70,226
Apr 01 2024 1.65 -0.05 -2.94% 1.70 1.70 1.56 70,346
Mar 28 2024 1.70 -0.05 -2.86% 1.68 1.82 1.67 75,950
Mar 27 2024 1.75 0.06 3.36% 1.68 1.87 1.68 84,916
Mar 26 2024 1.6931 0.08 5.16% 1.59 2.00 1.59 247,201
Mar 25 2024 1.61 0.01 0.63% 1.60 1.6399 1.53 16,817
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock