Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Usio, Inc. USIO

Full chart Compare
Set alert

Price alert · USIO

All alert types
2.04 USD -0.01 (-0.73%)

Regular-session close

2.01 -0.02 -1.22%

After hours · Nov 13, 6:54 PM ET

1.97 Day range 2.12
1.05 52-week range 3.25
YTD
+49.63%
1 year
+43.31%

USIO price history

USIO daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20262.042.121.972.04-0.01-0.49%251,527
Nov 12, 20262.252.252.052.05-0.14-6.39%305,400
Nov 11, 20262.802.802.032.19-0.72-24.74%817,700
Nov 10, 20263.053.132.862.91-0.16-5.21%139,300
Nov 9, 20262.983.152.983.07+0.11+3.72%150,800
Nov 6, 20262.913.042.912.96+0.03+1.02%89,800
Nov 5, 20263.013.052.842.93-0.07-2.33%110,500
Nov 4, 20262.993.042.863.00+0.07+2.39%125,900
Nov 3, 20262.832.992.832.93+0.10+3.53%126,900
Nov 2, 20262.922.932.762.83-0.09-3.08%215,300
Oct 30, 20263.183.192.832.92-0.33-10.15%334,500
Oct 29, 20263.173.283.133.25+0.08+2.52%118,900
Oct 28, 20263.203.243.063.17-0.03-0.94%141,100
Oct 27, 20263.103.223.093.20+0.10+3.23%127,800
Oct 26, 20263.163.283.073.10-0.04-1.27%249,500
Oct 23, 20263.093.193.043.14-0.02-0.63%212,600
Oct 22, 20263.113.293.083.16-0.02-0.63%221,000
Oct 21, 20262.813.202.813.18+0.33+11.58%380,800
Oct 20, 20262.862.942.752.85-0.01-0.35%152,200
Oct 19, 20262.802.882.782.86+0.04+1.42%87,500
Oct 16, 20262.832.832.772.82-0.04-1.40%131,000
Oct 15, 20262.732.922.682.86+0.10+3.62%283,200
Oct 14, 20262.672.762.602.76+0.09+3.37%176,300
Oct 13, 20262.732.782.612.67-0.07-2.55%254,600
Oct 12, 20262.802.982.712.74-0.04-1.44%48,900
Oct 9, 20262.852.902.742.78-0.06-2.11%67,100
Oct 8, 20262.822.892.812.84-0.03-1.05%111,200
Oct 7, 20262.802.882.702.87+0.04+1.41%129,600
Oct 6, 20262.832.932.792.83+0.03+1.07%167,800
Oct 5, 20262.942.942.802.80-0.13-4.44%104,300
Oct 2, 20262.832.942.772.93+0.11+3.90%252,800
Oct 1, 20262.692.882.652.82+0.13+4.83%178,400
Sep 30, 20262.612.772.602.69+0.11+4.26%265,300
Sep 29, 20262.372.602.362.58+0.23+9.79%217,000
Sep 28, 20262.332.382.282.35+0.02+0.86%123,600
Sep 25, 20262.292.382.222.33+0.05+2.19%130,200
Sep 24, 20262.272.302.172.28+0.01+0.44%267,800
Sep 23, 20262.292.442.242.27-0.02-0.87%286,000
Sep 22, 20262.302.442.262.29-0.04-1.72%276,700
Sep 21, 20262.392.442.292.33-0.04-1.69%375,000
Sep 18, 20262.272.372.232.37+0.10+4.41%275,000
Sep 17, 20262.242.332.242.27+0.04+1.79%334,000
Sep 16, 20262.302.532.222.23-0.07-3.04%276,100
Sep 15, 20262.332.402.292.30-0.07-2.95%334,700
Sep 14, 20262.462.582.362.37-0.08-3.27%518,600
Sep 11, 20262.552.592.452.45-0.08-3.16%160,100
Sep 10, 20262.572.582.492.53-0.04-1.56%282,300
Sep 9, 20262.732.772.552.57-0.17-6.20%192,100
Sep 8, 20262.752.872.722.74-0.01-0.36%296,600
Sep 4, 20262.742.842.732.75+0.01+0.36%194,900
Sep 3, 20262.873.062.722.74-0.12-4.20%320,900
Sep 2, 20262.812.922.762.86+0.05+1.78%204,400
Sep 1, 20262.782.842.632.81+0.03+1.08%345,200
Aug 31, 20262.742.882.682.78+0.01+0.36%396,500
Aug 28, 20262.702.872.702.77+0.06+2.21%191,600
Aug 27, 20262.912.942.652.71-0.20-6.87%319,500
Aug 26, 20262.943.052.852.91-0.03-1.02%401,700
Aug 25, 20262.883.002.832.94+0.08+2.80%629,900
Aug 24, 20262.812.982.772.86+0.05+1.78%657,500
Aug 21, 20262.702.892.702.81+0.15+5.64%403,800
Aug 20, 20262.572.692.482.66+0.10+3.91%436,400
Aug 19, 20262.432.622.382.56+0.10+4.07%564,600
Aug 18, 20262.452.522.382.46+0.01+0.41%244,400
Aug 17, 20262.702.752.362.45-0.31-11.23%776,500
Aug 14, 20262.642.812.502.76+0.17+6.56%482,600

65 days, newest first. Daily bars as drawn on the USIO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.