Usio, Inc. - Common Stock (USIO)

1.0900
-0.1200 (-9.92%)
NASDAQ · Last Trade: Mar 19th, 3:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/23/20261.371.371.331.3468,5281.34
1/22/20261.371.391.361.3648,8441.36
1/21/20261.361.401.351.3662,3911.36
1/20/20261.351.381.351.35139,7271.35
1/16/20261.361.391.351.3649,5991.36
1/15/20261.381.401.361.3746,8961.37
1/14/20261.381.381.371.3714,6571.37
1/13/20261.351.381.351.3649,5541.36
1/12/20261.371.401.351.3762,3671.37
1/09/20261.371.401.361.3844,8111.38
1/08/20261.361.401.361.3842,8591.38
1/07/20261.401.411.371.3830,8071.38
1/06/20261.401.431.391.4033,2621.40
1/05/20261.371.421.371.4036,9131.40
1/02/20261.361.391.351.3837,9391.38
12/31/20251.341.361.341.3659,3141.36
12/30/20251.351.371.351.3539,3411.35
12/29/20251.371.371.341.3651,8521.36
12/26/20251.341.361.321.3338,7171.33
12/24/20251.331.341.321.3347,0411.33
12/23/20251.331.391.321.32315,3931.32
12/22/20251.381.401.331.36285,5761.36
12/19/20251.451.471.381.38135,0271.38