USIO

Usio Historical Data

USIO Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 5.70 -0.13 -2.23% 5.83 5.96 5.63 30,320
Oct 18 2021 5.83 -0.06 -1.02% 5.84 5.96 5.693 47,137
Oct 15 2021 5.89 -0.10 -1.67% 6.00 6.05 5.8098 131,813
Oct 14 2021 5.99 0.10 1.7% 5.85 6.00 5.45 65,303
Oct 13 2021 5.89 -0.06 -1.01% 5.95 5.99 5.80 42,902
Oct 12 2021 5.95 0.06 1.02% 5.85 6.00 5.81 34,528
Oct 11 2021 5.89 -0.10 -1.67% 6.05 6.05 5.86 45,179
Oct 08 2021 5.99 0.03 0.5% 6.04 6.04 5.92 33,871
Oct 07 2021 5.96 -0.08 -1.32% 6.04 6.05 5.8601 36,077
Oct 06 2021 6.04 0.04 0.67% 5.91 6.06 5.88 55,478
Oct 05 2021 6.00 0.02 0.33% 5.96 6.09 5.9057 42,594
Oct 04 2021 5.98 -0.05 -0.83% 6.01 6.01 5.8299 34,401
Oct 01 2021 6.03 0.11 1.86% 5.90 6.12 5.82 25,842
Sep 30 2021 5.92 0.12 2.07% 5.85 5.9614 5.83 33,380
Sep 29 2021 5.80 -0.07 -1.19% 5.87 5.92 5.79 26,303
Sep 28 2021 5.87 -0.36 -5.78% 6.18 6.18 5.85 40,416
Sep 27 2021 6.23 -0.05 -0.8% 6.25 6.34 6.02 113,209
Sep 24 2021 6.28 0.05 0.8% 6.27 6.39 6.07 41,892
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 06 2021 6.29 0.00 +0.00% 6.22 6.29 6.07 0
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
Aug 23 2021 5.08 -0.05 -0.97% 5.15 5.3499 5.00 89,322
Aug 20 2021 5.13 -0.09 -1.72% 5.21 5.32 5.08 84,614
Aug 19 2021 5.22 -0.24 -4.4% 5.48 5.48 5.13 100,558
Aug 18 2021 5.46 -0.04 -0.73% 5.51 5.59 5.40 75,544
Aug 17 2021 5.50 -0.13 -2.31% 5.55 5.70 5.39 156,467
Aug 16 2021 5.63 0.18 3.3% 5.53 5.92 5.50 210,862
Aug 13 2021 5.45 0.03 0.55% 5.75 5.78 5.04 280,261
Aug 12 2021 5.42 0.06 1.12% 5.37 5.57 5.3619 69,531
Aug 11 2021 5.36 -0.18 -3.25% 5.54 5.58 5.31 24,155
Aug 10 2021 5.54 -0.03 -0.54% 5.57 5.68 5.45 68,118
Aug 09 2021 5.57 -0.04 -0.71% 5.65 5.7981 5.42 38,644
Aug 06 2021 5.61 0.26 4.86% 5.35 5.68 5.28 43,351
Aug 05 2021 5.35 -0.13 -2.37% 5.55 5.61 5.27 54,060
Aug 04 2021 5.48 -0.17 -3.01% 5.60 5.7314 5.40 138,744
Aug 03 2021 5.65 -0.12 -2.08% 5.80 5.8999 5.40 63,064
Aug 02 2021 5.77 0.16 2.85% 5.67 5.8054 5.57 108,051
Jul 30 2021 5.61 0.20 3.7% 5.38 5.65 5.38 56,873
Jul 29 2021 5.41 -0.08 -1.46% 5.49 5.50 5.325 44,457
Jul 28 2021 5.49 0.04 0.73% 5.52 5.71 5.40 45,730
Jul 27 2021 5.45 -0.17 -3.02% 5.59 5.59 5.25 62,316
Jul 26 2021 5.62 -0.05 -0.88% 5.64 5.83 5.62 67,796
Jul 23 2021 5.67 -0.08 -1.39% 5.74 5.74 5.50 40,691
Jul 22 2021 5.75 0.03 0.52% 5.83 5.885 5.52 52,185


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.