USIO

Usio Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Usio Inc USIO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.22 3.66% 6.23 19:51:42
Open Price Low Price High Price Close Price Prev Close
6.03 5.97 6.25 6.23 6.01
more quote information »

USIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.006.395.75016.04100,1060.233.83%
1 Month5.316.685.066.0693,2320.9217.33%
3 Months6.436.684.875.7581,831-0.20-3.11%
6 Months6.327.57974.876.18110,754-0.09-1.42%
1 Year1.548.191.404.35193,8994.69304.55%
3 Years3.208.190.7523.89109,0403.0394.69%
5 Years3.208.190.7523.89109,0403.0394.69%

USIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 6.23 0.22 3.66% 6.03 6.25 5.97 109,349
Sep 22 2021 6.01 -0.04 -0.66% 6.05 6.05 5.881 118,022
Sep 21 2021 6.05 0.07 1.17% 6.00 6.11 5.86 144,961
Sep 20 2021 5.98 -0.14 -2.29% 6.00 6.12 5.7501 129,126
Sep 17 2021 6.12 -0.07 -1.13% 6.18 6.39 5.90 68,118
Sep 16 2021 6.19 0.14 2.31% 6.00 6.23 5.9016 40,302
Sep 15 2021 6.05 -0.15 -2.42% 6.20 6.20 5.901 44,957
Sep 14 2021 6.20 0.02 0.32% 6.15 6.27 5.85 111,637
Sep 13 2021 6.18 -0.30 -4.63% 6.45 6.45 6.045 64,690
Sep 10 2021 6.48 -0.08 -1.22% 6.60 6.68 6.46 71,274
Sep 09 2021 6.56 0.29 4.63% 6.29 6.60 6.17 74,398
Sep 08 2021 6.27 0.10 1.62% 6.11 6.41 5.84 96,365
Sep 07 2021 6.17 -0.12 -1.91% 6.30 6.36 6.10 49,406
Sep 03 2021 6.29 0.06 0.96% 6.22 6.29 6.07 35,755
Sep 02 2021 6.23 -0.02 -0.32% 6.32 6.37 5.95 59,701
Sep 01 2021 6.25 -0.02 -0.32% 6.34 6.39 6.105 58,745
Aug 31 2021 6.27 0.30 5.03% 5.91 6.35 5.8633 134,119
Aug 30 2021 5.97 0.29 5.11% 5.70 6.00 5.70 141,565
Aug 27 2021 5.68 0.57 11.15% 5.11 5.70 5.11 272,951
Aug 26 2021 5.11 -0.15 -2.85% 5.31 5.31 5.06 55,314
Aug 25 2021 5.26 0.34 6.91% 4.96 5.50 4.96 100,331
Aug 24 2021 4.92 -0.16 -3.15% 5.13 5.29 4.87 128,108
See More Historical Prices »


Your Recent History
NASDAQ
USIO
Usio
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.