Usio, Inc. - Common Stock (USIO)

1.2000
+0.0200 (1.69%)
NASDAQ · Last Trade: Apr 23rd, 10:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/20/20261.071.141.051.05106,2441.05
3/19/20261.151.181.031.09216,3981.09
3/18/20261.261.291.211.21120,3371.21
3/17/20261.241.271.241.2532,7951.25
3/16/20261.221.281.211.2145,8371.21
3/13/20261.281.311.221.2225,5241.22
3/12/20261.281.291.251.2628,0741.26
3/11/20261.261.281.241.2545,0681.25
3/10/20261.301.321.251.2698,2871.26
3/09/20261.331.341.291.3259,3241.32
3/06/20261.351.401.331.3445,3681.34
3/05/20261.401.411.351.3721,2941.37
3/04/20261.431.431.391.3912,1081.39
3/03/20261.411.411.391.4012,0461.40
3/02/20261.351.441.351.4173,7301.41
2/27/20261.341.351.331.3523,5861.35
2/26/20261.341.351.331.3424,9401.34
2/25/20261.341.351.331.3415,4831.34
2/24/20261.331.351.321.3514,1551.35
2/23/20261.351.351.321.3315,7951.33
2/20/20261.301.341.301.3424,4771.34
2/19/20261.321.331.321.3225,0381.32
2/18/20261.331.351.301.3266,4501.32
2/17/20261.321.321.301.3244,5151.32
2/13/20261.321.331.301.3120,9931.31
2/12/20261.331.351.311.3143,1361.31
2/11/20261.341.361.321.3228,7331.32
2/10/20261.331.371.331.3444,1361.34
2/09/20261.331.361.311.3385,0851.33
2/06/20261.351.371.341.3433,8731.34
2/05/20261.371.371.321.3323,3811.33
2/04/20261.411.411.301.3772,5511.37
2/03/20261.391.421.391.4160,8121.41
2/02/20261.381.421.381.3948,6081.39
1/30/20261.391.421.391.4037,7581.40
1/29/20261.381.411.371.4140,9321.41
1/28/20261.371.381.361.3825,3021.38
1/27/20261.351.371.351.3741,6781.37
1/26/20261.361.361.341.3537,3241.35