Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Usio, Inc. - Common Stock (USIO)

1.8200
+0.1000 (5.81%)
NASDAQ· Last Trade: Jun 21st, 5:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Usio, Inc. - Common Stock (USIO)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20261.711.861.711.82294,6361.82
6/17/20261.751.751.651.7270,2051.72
6/16/20261.761.801.731.7458,4361.74
6/15/20261.811.841.751.77123,8701.77
6/12/20261.751.831.711.81191,3081.81
6/10/20261.491.671.491.65178,1941.65
6/09/20261.501.541.431.4690,8391.46
6/08/20261.511.571.491.4948,0321.49
6/05/20261.501.521.491.5124,2281.51
6/04/20261.531.601.511.5532,2601.55
6/03/20261.541.641.511.5329,3451.53
6/02/20261.601.621.501.5657,8201.56
6/01/20261.601.631.561.5657,8261.56
5/29/20260.001.691.611.61129,4991.61
5/28/20261.631.671.621.6755,5361.67
5/27/20261.631.711.591.64144,9431.64
5/26/20261.521.631.521.5950,7391.59
5/22/20261.541.571.481.5380,4811.53
5/21/20261.501.611.501.5769,5581.57
5/20/20261.461.581.401.5360,7931.53
5/19/20261.571.581.441.48197,2931.48
5/18/20261.571.741.571.59342,0471.59
5/15/20261.591.591.491.52108,7881.52
5/14/20261.471.651.471.59682,3891.59
5/13/20261.271.331.271.31211,7401.31
5/12/20261.251.301.241.2821,7591.28
5/11/20261.261.271.161.2525,2111.25
5/08/20261.301.311.241.2828,9051.28
5/07/20261.341.401.311.3127,8361.31
5/06/20261.341.371.341.3537,1411.35
5/05/20261.271.351.271.3497,9621.34
5/04/20261.161.291.161.2886,9461.28
5/01/20261.171.181.161.1714,7371.17
4/30/20261.191.191.161.1620,0911.16
4/29/20261.181.181.171.1711,9151.17
4/28/20261.221.221.181.184,8811.18
4/27/20261.181.221.181.2023,5181.20
4/24/20261.201.201.181.199,6311.19
4/23/20261.181.221.181.2011,7041.20
4/22/20261.191.191.161.1812,8771.18
4/21/20261.211.221.191.1912,3781.19
4/20/20261.231.261.201.2118,6031.21
4/17/20261.231.251.211.2213,2591.22
4/16/20261.211.251.201.2431,4571.24
4/15/20261.171.211.171.1826,0561.18
4/14/20261.141.191.141.1926,9591.19
4/13/20261.151.181.151.1610,2401.16
4/10/20261.191.191.141.1423,3721.14
4/09/20261.201.221.171.189,7031.18
4/08/20261.181.221.161.1842,7621.18
4/07/20261.151.251.151.1822,9071.18
4/06/20261.161.191.141.1813,7531.18
4/02/20261.121.151.121.1315,3521.13
4/01/20261.161.171.141.169,3061.16
3/31/20261.151.181.131.1420,7101.14
3/30/20261.111.161.091.1449,4331.14
3/27/20261.121.131.091.1254,2961.12
3/26/20261.141.171.091.1266,2081.12
3/25/20261.131.171.091.1553,1391.15
3/24/20261.131.171.131.1332,6091.13
3/23/20261.061.181.051.17115,1171.17