Usio, Inc. (USIO)
NASDAQ: USIO · Real-Time Price · USD
1.485
+0.065 (4.58%)
Nov 21, 2024, 4:00 PM EST - Market closed

Usio, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.481.491.401.421.42-4.05%135,091
Nov 19, 20241.461.491.451.481.480.68%35,508
Nov 18, 20241.481.491.461.471.47-1.01%41,886
Nov 15, 20241.481.501.481.491.49-1.00%23,477
Nov 14, 20241.521.541.501.501.50-1.32%50,185
Nov 13, 20241.531.551.501.521.52-24,333
Nov 12, 20241.501.521.491.521.522.70%178,282
Nov 11, 20241.501.531.451.481.481.37%212,868
Nov 8, 20241.401.541.391.461.465.04%153,857
Nov 7, 20241.461.481.391.391.39-0.71%60,256
Nov 6, 20241.381.421.351.401.403.70%79,711
Nov 5, 20241.381.381.341.351.35-0.74%10,065
Nov 4, 20241.341.361.341.361.361.87%62,655
Nov 1, 20241.381.391.301.341.34-3.26%277,899
Oct 31, 20241.371.391.371.381.380.73%132,750
Oct 30, 20241.371.391.371.371.37-0.22%20,352
Oct 29, 20241.381.401.371.371.37-1.86%21,463
Oct 28, 20241.391.401.391.401.40-0.07%1,214
Oct 25, 20241.411.421.391.401.40-42,771
Oct 24, 20241.391.401.391.401.40-1,606
Oct 23, 20241.401.411.401.401.40-37,894
Oct 22, 20241.431.431.391.401.40-2.78%15,972
Oct 21, 20241.381.461.381.441.442.13%61,852
Oct 18, 20241.401.421.401.411.410.71%6,864
Oct 17, 20241.391.401.391.401.40-22,379
Oct 16, 20241.431.431.391.401.401.45%10,476
Oct 15, 20241.371.421.361.381.38-0.72%6,018
Oct 14, 20241.391.421.371.391.391.46%36,291
Oct 11, 20241.391.391.361.371.37-1.37%22,722
Oct 10, 20241.391.421.381.391.391.98%24,307
Oct 9, 20241.391.411.361.361.36-2.01%7,387
Oct 8, 20241.391.421.371.391.39-1.42%26,263
Oct 7, 20241.401.431.391.411.41-27,992
Oct 4, 20241.391.421.391.411.411.44%30,951
Oct 3, 20241.371.411.371.391.391.46%7,058
Oct 2, 20241.301.401.301.371.373.01%19,683
Oct 1, 20241.381.421.321.331.33-2.21%71,688
Sep 30, 20241.431.431.361.361.36-3.55%81,188
Sep 27, 20241.451.481.401.411.41-2.08%113,159
Sep 26, 20241.451.461.421.441.441.41%37,697
Sep 25, 20241.441.441.421.421.42-0.70%8,886
Sep 24, 20241.461.461.431.431.43-0.69%39,209
Sep 23, 20241.491.501.441.441.44-4.00%36,287
Sep 20, 20241.441.501.441.501.504.17%43,386
Sep 19, 20241.431.471.431.441.441.41%20,593
Sep 18, 20241.421.481.421.421.42-27,493
Sep 17, 20241.431.451.411.421.421.43%41,404
Sep 16, 20241.471.491.341.401.40-4.76%118,231
Sep 13, 20241.461.481.451.471.472.08%32,362
Sep 12, 20241.491.501.441.441.44-0.69%5,439
Sep 11, 20241.481.501.431.451.45-1.36%46,413
Sep 10, 20241.491.521.461.471.47-3,981
Sep 9, 20241.491.511.461.471.47-2.65%16,183
Sep 6, 20241.471.521.471.511.51-9,060
Sep 5, 20241.511.521.511.511.51-8,765
Sep 4, 20241.491.551.461.511.51-26,844
Sep 3, 20241.501.521.491.511.510.67%30,186
Aug 30, 20241.541.551.501.501.50-1.96%16,121
Aug 29, 20241.551.551.501.531.53-0.65%14,249
Aug 28, 20241.501.551.481.541.543.36%36,229
Aug 27, 20241.511.511.491.491.49-0.67%18,540
Aug 26, 20241.481.531.471.501.501.35%5,348
Aug 23, 20241.461.541.461.481.48-0.67%18,283
Aug 22, 20241.481.531.481.491.49-0.67%33,553
Aug 21, 20241.531.541.421.501.500.67%29,165
Aug 20, 20241.451.541.451.491.491.71%26,423
Aug 19, 20241.481.541.471.471.47-1.01%29,709
Aug 16, 20241.521.541.481.481.48-2.63%34,701
Aug 15, 20241.491.551.491.521.524.11%59,924
Aug 14, 20241.501.501.441.461.46-1.62%27,907
Aug 13, 20241.421.481.411.481.485.25%15,312
Aug 12, 20241.441.521.401.411.41-3.56%14,075
Aug 9, 20241.431.491.431.461.462.24%2,579
Aug 8, 20241.471.521.371.431.43-16,640
Aug 7, 20241.461.491.421.431.430.70%39,739
Aug 6, 20241.481.531.371.421.42-4.70%23,894
Aug 5, 20241.431.521.391.491.49-3.25%52,056
Aug 2, 20241.531.631.531.541.54-2.53%11,998
Aug 1, 20241.591.591.541.581.58-12,327
Jul 31, 20241.521.591.521.581.581.28%35,763
Jul 30, 20241.571.581.551.561.56-0.95%4,600
Jul 29, 20241.581.581.541.581.580.19%26,655
Jul 26, 20241.591.591.481.571.57-0.51%24,005
Jul 25, 20241.611.611.581.581.58-1.86%9,923
Jul 24, 20241.581.621.581.611.611.58%13,439
Jul 23, 20241.571.611.571.591.59-1.55%8,733
Jul 22, 20241.611.611.541.611.611.26%18,966
Jul 19, 20241.611.631.591.591.59-0.63%7,849
Jul 18, 20241.591.621.591.601.60-1.23%6,158
Jul 17, 20241.601.621.551.621.621.25%28,606
Jul 16, 20241.571.621.551.601.602.56%46,604
Jul 15, 20241.521.571.521.561.560.65%22,067
Jul 12, 20241.521.551.521.551.551.97%13,842
Jul 11, 20241.491.541.491.521.522.70%6,267
Jul 10, 20241.501.501.471.481.48-0.67%6,153
Jul 9, 20241.491.501.491.491.49-6,296
Jul 8, 20241.501.521.451.491.49-2.61%16,880
Jul 5, 20241.501.531.491.531.53-14,552
Jul 3, 20241.521.531.511.531.53-2,395
Jul 2, 20241.521.551.521.531.53-0.65%7,124