Usio, Inc. - Common Stock (USIO)

2.1200
-0.1100 (-4.93%)
NASDAQ· Last Trade: Jul 18th, 1:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/17/20262.202.212.062.12134,2142.12
7/16/20262.392.442.202.23160,5972.23
7/15/20262.432.592.272.41109,7382.41
7/14/20262.232.502.232.4791,4612.47
7/13/20262.292.372.172.2464,2262.24
7/10/20262.142.332.142.29143,5472.29
7/09/20262.122.292.102.1390,4062.13
7/08/20262.322.322.072.10149,2302.10
7/07/20262.262.382.262.35105,1882.35
7/06/20262.442.472.312.37100,4802.37
7/02/20262.552.582.372.48110,7512.48
7/01/20262.572.622.492.55319,8532.55
6/30/20262.212.522.212.48398,8302.48
6/29/20262.242.252.102.22143,5622.22
6/26/20262.142.212.052.21122,7202.21
6/25/20262.172.202.072.15157,9432.15
6/24/20261.982.231.982.16429,8262.16
6/23/20261.851.991.811.98277,1051.98
6/22/20261.771.851.771.7984,2821.79
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
6/11/20261.661.761.651.71163,9361.71
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