Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Usio Inc | USIO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0256 | -1.67% | 1.5044 | 11:33:38 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.53 | 1.50 | 1.55 | 1.53 |
USIO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.50 | 1.55 | 1.49 | 1.52 | 14,121 | 0.0044 | 0.29% |
| 1 Month | 1.53 | 1.5889 | 1.4227 | 1.50 | 16,533 | -0.0256 | -1.67% |
| 3 Months | 1.71 | 2.00 | 1.30 | 1.62 | 34,329 | -0.2056 | -12.02% |
| 6 Months | 1.79 | 2.00 | 1.30 | 1.66 | 34,880 | -0.2856 | -15.96% |
| 1 Year | 1.92 | 2.36 | 1.30 | 1.79 | 37,058 | -0.4156 | -21.65% |
| 3 Years | 5.96 | 8.62 | 1.22 | 3.85 | 63,029 | -4.46 | -74.76% |
| 5 Years | 2.54 | 8.62 | 0.752 | 3.62 | 83,326 | -1.04 | -40.77% |
USIO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 1.53 | -0.02 | -1.29% | 1.55 | 1.55 | 1.52 | 12,902 |
| May 08 2024 | 1.55 | 0.04 | 2.65% | 1.52 | 1.55 | 1.52 | 3,662 |
| May 07 2024 | 1.51 | -0.01 | -0.66% | 1.51 | 1.55 | 1.51 | 14,316 |
| May 06 2024 | 1.52 | 0.01 | 0.66% | 1.52 | 1.55 | 1.5161 | 11,618 |
| May 03 2024 | 1.51 | 0.05 | 3.42% | 1.50 | 1.53 | 1.49 | 28,106 |
| May 02 2024 | 1.46 | -0.01 | -0.68% | 1.46 | 1.49 | 1.45 | 10,725 |
| May 01 2024 | 1.47 | 0.02 | 1.11% | 1.50 | 1.50 | 1.44 | 4,196 |
| Apr 30 2024 | 1.4538 | -0.04 | -2.43% | 1.48 | 1.5099 | 1.4403 | 19,401 |
| Apr 29 2024 | 1.49 | 0.01 | 1.02% | 1.48 | 1.5093 | 1.45 | 9,287 |
| Apr 26 2024 | 1.475 | -0.02 | -1.01% | 1.48 | 1.49 | 1.45 | 21,697 |
| Apr 25 2024 | 1.49 | -0.01 | -0.33% | 1.47 | 1.49 | 1.4227 | 35,353 |
| 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 |
