Usio, Inc. (USIO)
NASDAQ: USIO · Real-Time Price · USD
1.440
+0.010 (0.70%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | 1.41% | 37,697 |
| Sep 25, 2024 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 8,886 |
| Sep 24, 2024 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.69% | 39,209 |
| Sep 23, 2024 | 1.49 | 1.50 | 1.44 | 1.44 | 1.44 | -4.00% | 36,287 |
| Sep 20, 2024 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 4.17% | 43,386 |
| Sep 19, 2024 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | 1.41% | 20,593 |
| Sep 18, 2024 | 1.42 | 1.48 | 1.42 | 1.42 | 1.42 | - | 27,493 |
| Sep 17, 2024 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | 1.43% | 41,404 |
| Sep 16, 2024 | 1.47 | 1.49 | 1.34 | 1.40 | 1.40 | -4.76% | 118,231 |
| Sep 13, 2024 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 2.08% | 32,362 |
| Sep 12, 2024 | 1.49 | 1.50 | 1.44 | 1.44 | 1.44 | -0.69% | 5,439 |
| Sep 11, 2024 | 1.48 | 1.50 | 1.43 | 1.45 | 1.45 | -1.36% | 46,413 |
| Sep 10, 2024 | 1.49 | 1.52 | 1.46 | 1.47 | 1.47 | - | 3,981 |
| Sep 9, 2024 | 1.49 | 1.51 | 1.46 | 1.47 | 1.47 | -2.65% | 16,183 |
| Sep 6, 2024 | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | - | 9,060 |
| Sep 5, 2024 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | - | 8,765 |
| Sep 4, 2024 | 1.49 | 1.55 | 1.46 | 1.51 | 1.51 | - | 26,844 |
| Sep 3, 2024 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 30,186 |
| Aug 30, 2024 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 16,121 |
| Aug 29, 2024 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -0.65% | 14,249 |
| Aug 28, 2024 | 1.50 | 1.55 | 1.48 | 1.54 | 1.54 | 3.36% | 36,229 |
| Aug 27, 2024 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 18,540 |
| Aug 26, 2024 | 1.48 | 1.53 | 1.47 | 1.50 | 1.50 | 1.35% | 5,348 |
| Aug 23, 2024 | 1.46 | 1.54 | 1.46 | 1.48 | 1.48 | -0.67% | 18,283 |
| Aug 22, 2024 | 1.48 | 1.53 | 1.48 | 1.49 | 1.49 | -0.67% | 33,553 |
| Aug 21, 2024 | 1.53 | 1.54 | 1.42 | 1.50 | 1.50 | 0.67% | 29,165 |
| Aug 20, 2024 | 1.45 | 1.54 | 1.45 | 1.49 | 1.49 | 1.71% | 26,423 |
| Aug 19, 2024 | 1.48 | 1.54 | 1.47 | 1.47 | 1.47 | -1.01% | 29,709 |
| Aug 16, 2024 | 1.52 | 1.54 | 1.48 | 1.48 | 1.48 | -2.63% | 34,701 |
| Aug 15, 2024 | 1.49 | 1.55 | 1.49 | 1.52 | 1.52 | 4.11% | 59,924 |
| Aug 14, 2024 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -1.62% | 27,907 |
| Aug 13, 2024 | 1.42 | 1.48 | 1.41 | 1.48 | 1.48 | 5.25% | 15,312 |
| Aug 12, 2024 | 1.44 | 1.52 | 1.40 | 1.41 | 1.41 | -3.56% | 14,075 |
| Aug 9, 2024 | 1.43 | 1.49 | 1.43 | 1.46 | 1.46 | 2.24% | 2,579 |
| Aug 8, 2024 | 1.47 | 1.52 | 1.37 | 1.43 | 1.43 | - | 16,640 |
| Aug 7, 2024 | 1.46 | 1.49 | 1.42 | 1.43 | 1.43 | 0.70% | 39,739 |
| Aug 6, 2024 | 1.48 | 1.53 | 1.37 | 1.42 | 1.42 | -4.70% | 23,894 |
| Aug 5, 2024 | 1.43 | 1.52 | 1.39 | 1.49 | 1.49 | -3.25% | 52,056 |
| Aug 2, 2024 | 1.53 | 1.63 | 1.53 | 1.54 | 1.54 | -2.53% | 11,998 |
| Aug 1, 2024 | 1.59 | 1.59 | 1.54 | 1.58 | 1.58 | - | 12,327 |
| Jul 31, 2024 | 1.52 | 1.59 | 1.52 | 1.58 | 1.58 | 1.28% | 35,763 |
| Jul 30, 2024 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.95% | 4,600 |
| Jul 29, 2024 | 1.58 | 1.58 | 1.54 | 1.58 | 1.58 | 0.19% | 26,655 |
| Jul 26, 2024 | 1.59 | 1.59 | 1.48 | 1.57 | 1.57 | -0.51% | 24,005 |
| Jul 25, 2024 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.86% | 9,923 |
| Jul 24, 2024 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 1.58% | 13,439 |
| Jul 23, 2024 | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | -1.55% | 8,733 |
| Jul 22, 2024 | 1.61 | 1.61 | 1.54 | 1.61 | 1.61 | 1.26% | 18,966 |
| Jul 19, 2024 | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -0.63% | 7,849 |
| Jul 18, 2024 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 6,158 |
| Jul 17, 2024 | 1.60 | 1.62 | 1.55 | 1.62 | 1.62 | 1.25% | 28,606 |
| Jul 16, 2024 | 1.57 | 1.62 | 1.55 | 1.60 | 1.60 | 2.56% | 46,604 |
| Jul 15, 2024 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | 0.65% | 22,067 |
| Jul 12, 2024 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 13,842 |
| Jul 11, 2024 | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | 2.70% | 6,267 |
| Jul 10, 2024 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 6,153 |
| Jul 9, 2024 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 6,296 |
| Jul 8, 2024 | 1.50 | 1.52 | 1.45 | 1.49 | 1.49 | -2.61% | 16,880 |
| Jul 5, 2024 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | - | 14,552 |
| Jul 3, 2024 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | - | 2,395 |
| Jul 2, 2024 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 7,124 |
| Jul 1, 2024 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 0.65% | 12,361 |
| Jun 28, 2024 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | - | 21,768 |
| Jun 27, 2024 | 1.52 | 1.53 | 1.45 | 1.53 | 1.53 | 2.00% | 37,499 |
| Jun 26, 2024 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | - | 21,049 |
| Jun 25, 2024 | 1.54 | 1.55 | 1.49 | 1.50 | 1.50 | -1.32% | 29,018 |
| Jun 24, 2024 | 1.62 | 1.62 | 1.52 | 1.52 | 1.52 | -1.94% | 9,089 |
| Jun 21, 2024 | 1.54 | 1.55 | 1.50 | 1.55 | 1.55 | 1.97% | 38,754 |
| Jun 20, 2024 | 1.51 | 1.58 | 1.50 | 1.52 | 1.52 | - | 26,526 |
| Jun 18, 2024 | 1.62 | 1.62 | 1.52 | 1.52 | 1.52 | -7.32% | 29,382 |
| Jun 17, 2024 | 1.63 | 1.64 | 1.60 | 1.64 | 1.64 | - | 29,266 |
| Jun 14, 2024 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | -1.20% | 21,794 |
| Jun 13, 2024 | 1.65 | 1.70 | 1.62 | 1.66 | 1.66 | 2.47% | 31,771 |
| Jun 12, 2024 | 1.63 | 1.66 | 1.58 | 1.62 | 1.62 | -0.61% | 10,809 |
| Jun 11, 2024 | 1.50 | 1.63 | 1.50 | 1.63 | 1.63 | 8.67% | 38,322 |
| Jun 10, 2024 | 1.48 | 1.53 | 1.45 | 1.50 | 1.50 | 2.25% | 14,220 |
| Jun 7, 2024 | 1.44 | 1.53 | 1.44 | 1.47 | 1.47 | -0.20% | 38,577 |
| Jun 6, 2024 | 1.56 | 1.58 | 1.43 | 1.47 | 1.47 | -2.65% | 24,226 |
| Jun 5, 2024 | 1.57 | 1.58 | 1.51 | 1.51 | 1.51 | -2.58% | 56,702 |
| Jun 4, 2024 | 1.55 | 1.56 | 1.50 | 1.55 | 1.55 | - | 19,828 |
| Jun 3, 2024 | 1.58 | 1.60 | 1.50 | 1.55 | 1.55 | -1.90% | 44,126 |
| May 31, 2024 | 1.59 | 1.63 | 1.58 | 1.58 | 1.58 | 0.64% | 9,264 |
| May 30, 2024 | 1.57 | 1.61 | 1.57 | 1.57 | 1.57 | 0.32% | 6,517 |
| May 29, 2024 | 1.55 | 1.62 | 1.55 | 1.57 | 1.57 | -0.32% | 21,416 |
| May 28, 2024 | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | -1.26% | 48,339 |
| May 24, 2024 | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -0.31% | 8,079 |
| May 23, 2024 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -2.15% | 15,852 |
| May 22, 2024 | 1.66 | 1.66 | 1.60 | 1.63 | 1.63 | -1.81% | 11,242 |
| May 21, 2024 | 1.61 | 1.70 | 1.61 | 1.66 | 1.66 | -1.78% | 22,076 |
| May 20, 2024 | 1.64 | 1.71 | 1.60 | 1.69 | 1.69 | 1.81% | 18,279 |
| May 17, 2024 | 1.57 | 1.73 | 1.57 | 1.66 | 1.66 | 1.22% | 70,460 |
| May 16, 2024 | 1.60 | 1.65 | 1.57 | 1.64 | 1.64 | 3.14% | 79,880 |
| May 15, 2024 | 1.51 | 1.64 | 1.51 | 1.59 | 1.59 | 7.43% | 84,583 |
| May 14, 2024 | 1.43 | 1.50 | 1.43 | 1.48 | 1.48 | - | 10,524 |
| May 13, 2024 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.99% | 16,461 |
| May 10, 2024 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -1.31% | 6,238 |
| May 9, 2024 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 12,902 |
| May 8, 2024 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 2.65% | 3,734 |
| May 7, 2024 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | -0.66% | 14,316 |
| May 6, 2024 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | 0.66% | 11,618 |