Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Usio Inc | USIO | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.05 | 3.42% | 1.51 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1.50 | 1.49 | 1.53 | 1.51 | 1.46 |
USIO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.48 | 1.53 | 1.44 | 1.47 | 13,061 | 0.03 | 2.03% |
| 1 Month | 1.50 | 1.59 | 1.4227 | 1.51 | 26,579 | 0.01 | 0.67% |
| 3 Months | 1.65 | 2.00 | 1.30 | 1.63 | 35,551 | -0.14 | -8.48% |
| 6 Months | 2.00 | 2.09 | 1.30 | 1.67 | 35,303 | -0.49 | -24.50% |
| 1 Year | 1.87 | 2.36 | 1.30 | 1.80 | 37,828 | -0.36 | -19.25% |
| 3 Years | 5.94 | 8.62 | 1.22 | 3.87 | 63,222 | -4.43 | -74.58% |
| 5 Years | 3.20 | 8.62 | 0.752 | 3.70 | 82,326 | -1.69 | -52.81% |
USIO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.51 | 0.05 | 3.42% | 1.50 | 1.53 | 1.49 | 28,106 |
| May 02 2024 | 1.46 | -0.01 | -0.68% | 1.46 | 1.49 | 1.45 | 10,725 |
| May 01 2024 | 1.47 | 0.02 | 1.11% | 1.50 | 1.50 | 1.44 | 4,196 |
| Apr 30 2024 | 1.4538 | -0.04 | -2.43% | 1.48 | 1.5099 | 1.4403 | 19,401 |
| Apr 29 2024 | 1.49 | 0.01 | 1.02% | 1.48 | 1.5093 | 1.45 | 9,287 |
| Apr 26 2024 | 1.475 | -0.02 | -1.01% | 1.48 | 1.49 | 1.45 | 21,697 |
| Apr 25 2024 | 1.49 | -0.01 | -0.33% | 1.47 | 1.49 | 1.4227 | 35,353 |
| Apr 24 2024 | 1.495 | 0.02 | 1.01% | 1.47 | 1.52 | 1.47 | 27,033 |
| Apr 23 2024 | 1.48 | 0.01 | 0.68% | 1.49 | 1.50 | 1.4601 | 7,353 |
| Apr 22 2024 | 1.47 | -0.03 | -2.00% | 1.51 | 1.515 | 1.45 | 30,938 |
| Apr 19 2024 | 1.50 | -0.03 | -1.96% | 1.55 | 1.55 | 1.50 | 1,070 |
| Apr 18 2024 | 1.53 | 0.02 | 1.32% | 1.52 | 1.53 | 1.50 | 15,685 |
| Apr 17 2024 | 1.51 | 0.01 | 0.33% | 1.5399 | 1.54 | 1.50 | 33,351 |
| Apr 16 2024 | 1.505 | -0.01 | -0.33% | 1.51 | 1.53 | 1.50 | 8,170 |
| Apr 15 2024 | 1.51 | -0.07 | -4.43% | 1.52 | 1.58 | 1.50 | 26,143 |
| Apr 12 2024 | 1.58 | 0.04 | 2.60% | 1.53 | 1.5889 | 1.53 | 9,774 |
| Apr 11 2024 | 1.54 | 0.07 | 4.76% | 1.50 | 1.5799 | 1.50 | 50,126 |
| Apr 10 2024 | 1.47 | -0.06 | -3.92% | 1.51 | 1.59 | 1.46 | 49,199 |
| Apr 09 2024 | 1.53 | 0.00 | 0.00% | 1.54 | 1.55 | 1.49 | 13,151 |
| Apr 08 2024 | 1.53 | 0.04 | 2.68% | 1.49 | 1.59 | 1.47 | 141,992 |
| Apr 05 2024 | 1.49 | -0.02 | -1.32% | 1.50 | 1.53 | 1.46 | 16,934 |
