NasdaqGM - Nasdaq Real Time Price USD

Usio, Inc. (USIO)

1.3900
-0.0200
(-1.42%)
At close: June 2 at 4:00:00 PM EDT
1.4294
+0.04
+(2.83%)
After hours: June 2 at 4:15:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20251.41001.42001.38001.39001.390046,300
May 30, 20251.42001.43001.41001.41001.410014,900
May 29, 20251.41001.44001.41001.41001.410035,900
May 28, 20251.41001.44001.39001.44001.440067,500
May 27, 20251.43001.45001.41001.41001.410081,500
May 23, 20251.36001.46001.35001.41001.410039,800
May 22, 20251.43001.46001.41001.42001.420065,400
May 21, 20251.44001.49001.43001.43001.430072,300
May 20, 20251.46001.47001.42001.44001.4400105,100
May 19, 20251.43001.51001.43001.46001.4600105,900
May 16, 20251.45001.48001.42001.45001.450064,200
May 15, 20251.45001.52001.37001.43001.4300203,000
May 14, 20251.57001.59001.55001.56001.560072,400
May 13, 20251.57001.61001.53001.58001.580074,900
May 12, 20251.68001.68001.53001.57001.5700125,700
May 9, 20251.53001.59001.49001.56001.560032,200
May 8, 20251.45001.53001.45001.52001.520063,500
May 7, 20251.47001.50001.45001.45001.450034,500
May 6, 20251.52001.54001.45001.49001.490034,900
May 5, 20251.59001.60001.49001.55001.550073,900
May 2, 20251.63001.63001.58001.58001.580030,700
May 1, 20251.59001.66001.59001.64001.640026,600
Apr 30, 20251.61001.66001.58001.63001.630035,500
Apr 29, 20251.61001.62001.56001.61001.610012,500
Apr 28, 20251.61001.68001.58001.63001.630095,200
Apr 25, 20251.56001.65001.55001.64001.640053,900
Apr 24, 20251.57001.64001.55001.59001.590067,700
Apr 23, 20251.61001.65001.53001.54001.540063,300
Apr 22, 20251.54001.63001.47001.62001.620073,500
Apr 21, 20251.50001.54001.50001.54001.540048,200
Apr 17, 20251.52001.56001.47001.52001.520031,900
Apr 16, 20251.44001.54001.44001.51001.510011,000
Apr 15, 20251.42001.57001.42001.55001.550095,200
Apr 14, 20251.38001.50001.38001.46001.460085,700
Apr 11, 20251.37001.40001.35001.38001.380039,800
Apr 10, 20251.37001.40001.32001.36001.360071,500
Apr 9, 20251.27001.45001.27001.37001.3700161,200
Apr 8, 20251.43001.46001.24001.27001.2700161,700
Apr 7, 20251.26001.43001.26001.34001.3400244,700
Apr 4, 20251.39001.39001.26001.35001.3500180,300
Apr 3, 20251.50001.50001.41001.43001.430085,500
Apr 2, 20251.48001.55001.46001.51001.510081,500
Apr 1, 20251.47001.49001.43001.47001.470054,500
Mar 31, 20251.45001.49001.43001.46001.4600135,600
Mar 28, 20251.56001.56001.43001.47001.4700193,200
Mar 27, 20251.73001.73001.53001.56001.5600182,600
Mar 26, 20251.65001.66001.48001.59001.5900275,700
Mar 25, 20251.60001.65001.56001.65001.6500109,100
Mar 24, 20251.55001.63001.51001.59001.5900136,200
Mar 21, 20251.47001.53001.45001.51001.510063,300
Mar 20, 20251.47001.49001.44001.47001.470047,200
Mar 19, 20251.49001.49001.45001.47001.470034,500
Mar 18, 20251.48001.48001.42001.45001.450030,100
Mar 17, 20251.51001.54001.49001.51001.510086,900
Mar 14, 20251.42001.57001.42001.47001.4700107,100
Mar 13, 20251.43001.44001.37001.40001.400070,400
Mar 12, 20251.44001.44001.40001.43001.430049,600
Mar 11, 20251.40001.43001.38001.43001.430062,000
Mar 10, 20251.41001.45001.39001.42001.420089,800
Mar 7, 20251.42001.46001.40001.43001.4300116,400
Mar 6, 20251.48001.54001.42001.44001.4400144,000
Mar 5, 20251.46001.57001.42001.54001.5400154,500
Mar 4, 20251.41001.46001.37001.46001.4600144,400
Mar 3, 20251.56001.58001.41001.41001.4100151,900
Feb 28, 20251.57001.61001.51001.53001.5300127,800
Feb 27, 20251.63001.65001.57001.58001.580071,100
Feb 26, 20251.60001.65001.60001.65001.650065,600
Feb 25, 20251.64001.68001.58001.61001.6100156,700
Feb 24, 20251.74001.74001.59001.65001.6500169,600
Feb 21, 20251.76001.76001.68001.71001.7100126,200
Feb 20, 20251.80001.80001.72001.76001.7600105,100
Feb 19, 20251.89001.92001.80001.81001.810097,900
Feb 18, 20251.87001.95001.85001.89001.8900160,400
Feb 14, 20251.85001.90001.81001.90001.9000154,200
Feb 13, 20251.88001.90001.82001.86001.8600122,900
Feb 12, 20251.78001.90001.76001.86001.8600139,100
Feb 11, 20251.90001.90001.76001.78001.7800278,000
Feb 10, 20251.89001.94001.82001.88001.8800274,400
Feb 7, 20251.96001.97001.86001.88001.8800246,200
Feb 6, 20251.90001.98001.85001.96001.9600494,800
Feb 5, 20251.66001.84001.57001.84001.8400479,200
Feb 4, 20251.81001.82001.60001.68001.6800483,300
Feb 3, 20251.82001.90001.75001.78001.7800350,000
Jan 31, 20251.82001.96001.82001.88001.8800280,000
Jan 30, 20251.83001.91001.79001.79001.7900147,800
Jan 29, 20251.99002.05001.77001.83001.8300573,700
Jan 28, 20252.27002.30001.80002.01002.0100980,500
Jan 27, 20252.37002.39002.25002.29002.2900223,600
Jan 24, 20252.55002.55002.36002.43002.4300203,100
Jan 23, 20252.56002.60002.48002.53002.5300124,900
Jan 22, 20252.59002.65002.46002.58002.5800314,100
Jan 21, 20252.47002.63002.33002.59002.5900377,300
Jan 17, 20252.26002.44002.26002.43002.4300278,300
Jan 16, 20252.22002.26002.17002.23002.2300228,100
Jan 15, 20252.25002.35002.14002.25002.2500202,100
Jan 14, 20252.15002.37002.10002.20002.2000243,700
Jan 13, 20252.70002.74002.11002.20002.2000840,700
Jan 10, 20252.31002.75002.25002.57002.57001,092,800
Jan 8, 20252.49002.52002.05002.39002.39001,608,200
Jan 7, 20251.89002.92001.73002.47002.47006,753,800
Jan 6, 20251.79001.97001.75001.80001.8000798,300
Jan 3, 20251.49001.64001.47001.61001.6100294,300
Jan 2, 20251.46001.49001.43001.49001.490038,200
Dec 31, 20241.45001.49001.43001.46001.460045,400
Dec 30, 20241.39001.49001.39001.46001.460097,900
Dec 27, 20241.47001.47001.39001.45001.4500136,200
Dec 26, 20241.40001.50001.40001.46001.4600179,900
Dec 24, 20241.49001.50001.41001.43001.4300155,000
Dec 23, 20241.32001.50001.30001.45001.4500227,700
Dec 20, 20241.27001.36001.25001.34001.3400107,600
Dec 19, 20241.29001.31001.25001.29001.290084,600
Dec 18, 20241.28001.34001.25001.28001.2800126,900
Dec 17, 20241.34001.34001.24001.29001.2900183,600
Dec 16, 20241.37001.41001.32001.35001.3500145,300
Dec 13, 20241.38001.38001.33001.36001.360058,400
Dec 12, 20241.46001.46001.33001.36001.3600227,700
Dec 11, 20241.50001.50001.45001.46001.460027,500
Dec 10, 20241.42001.50001.39001.48001.4800159,100
Dec 9, 20241.36001.43001.34001.42001.4200197,500
Dec 6, 20241.39001.41001.33001.37001.3700143,900
Dec 5, 20241.40001.43001.36001.40001.400036,000
Dec 4, 20241.44001.47001.36001.42001.4200140,500
Dec 3, 20241.50001.50001.41001.42001.4200248,500
Dec 2, 20241.51001.54001.44001.47001.4700175,700
Nov 29, 20241.55001.55001.44001.51001.5100145,400
Nov 27, 20241.55001.56001.49001.54001.540085,300
Nov 26, 20241.56001.58001.50001.52001.520065,700
Nov 25, 20241.47001.61001.47001.57001.5700121,200
Nov 22, 20241.49001.50001.43001.47001.470096,800
Nov 21, 20241.45001.49001.42001.49001.490016,600
Nov 20, 20241.48001.49001.40001.42001.4200134,900
Nov 19, 20241.46001.49001.45001.48001.480035,500
Nov 18, 20241.48001.49001.46001.47001.470041,900
Nov 15, 20241.48001.50001.48001.49001.490023,100
Nov 14, 20241.52001.54001.50001.50001.500050,200
Nov 13, 20241.53001.55001.50001.52001.520024,300
Nov 12, 20241.50001.52001.49001.52001.5200178,300
Nov 11, 20241.50001.53001.45001.48001.4800212,900
Nov 8, 20241.40001.54001.39001.46001.4600153,900
Nov 7, 20241.46001.48001.39001.39001.390060,300
Nov 6, 20241.38001.42001.35001.40001.400079,700
Nov 5, 20241.38001.38001.34001.35001.350010,100
Nov 4, 20241.34001.36001.34001.36001.360062,700
Nov 1, 20241.38001.39001.30001.34001.3400277,900
Oct 31, 20241.37001.39001.37001.38001.3800132,700
Oct 30, 20241.37001.39001.37001.37001.370020,400
Oct 29, 20241.38001.40001.37001.37001.370021,500
Oct 28, 20241.39001.40001.39001.40001.40001,200
Oct 25, 20241.41001.42001.39001.40001.400042,800
Oct 24, 20241.39001.40001.39001.40001.40001,600
Oct 23, 20241.40001.41001.40001.40001.400037,900
Oct 22, 20241.43001.43001.39001.40001.400016,000
Oct 21, 20241.38001.46001.38001.44001.440061,900
Oct 18, 20241.40001.42001.40001.41001.41006,900
Oct 17, 20241.39001.40001.39001.40001.400022,400
Oct 16, 20241.43001.43001.39001.40001.400010,500
Oct 15, 20241.37001.42001.36001.38001.38006,000
Oct 14, 20241.39001.42001.37001.39001.390036,300
Oct 11, 20241.39001.39001.36001.37001.370022,700
Oct 10, 20241.39001.42001.38001.39001.390024,300
Oct 9, 20241.39001.41001.36001.36001.36007,400
Oct 8, 20241.39001.42001.37001.39001.390026,300
Oct 7, 20241.40001.43001.39001.41001.410028,000
Oct 4, 20241.39001.42001.39001.41001.410028,900
Oct 3, 20241.37001.41001.37001.39001.39007,000
Oct 2, 20241.30001.40001.30001.37001.370019,700
Oct 1, 20241.38001.42001.32001.33001.330071,700
Sep 30, 20241.43001.43001.36001.36001.360080,900
Sep 27, 20241.44001.48001.40001.41001.4100113,200
Sep 26, 20241.44001.46001.42001.44001.440037,700
Sep 25, 20241.44001.44001.42001.42001.42008,900
Sep 24, 20241.46001.46001.43001.43001.430039,200
Sep 23, 20241.49001.50001.44001.44001.440036,300
Sep 20, 20241.44001.50001.44001.50001.500043,400
Sep 19, 20241.43001.47001.43001.44001.440020,600
Sep 18, 20241.42001.48001.42001.42001.420027,500
Sep 17, 20241.43001.45001.41001.42001.420041,400
Sep 16, 20241.47001.48001.34001.40001.4000118,200
Sep 13, 20241.46001.48001.45001.47001.470032,400
Sep 12, 20241.49001.50001.44001.44001.44005,400
Sep 11, 20241.48001.50001.43001.45001.450046,400
Sep 10, 20241.49001.52001.46001.47001.47004,000
Sep 9, 20241.49001.51001.46001.47001.470016,200
Sep 6, 20241.47001.52001.47001.51001.51009,100
Sep 5, 20241.51001.52001.51001.51001.51008,800
Sep 4, 20241.49001.55001.46001.51001.510026,800
Sep 3, 20241.50001.52001.49001.51001.510030,200
Aug 30, 20241.54001.55001.50001.50001.500015,900
Aug 29, 20241.55001.55001.50001.53001.530014,200
Aug 28, 20241.50001.55001.48001.54001.540036,200
Aug 27, 20241.51001.51001.49001.49001.490018,500
Aug 26, 20241.48001.53001.47001.50001.50005,300
Aug 23, 20241.46001.54001.46001.48001.480018,200
Aug 22, 20241.48001.53001.48001.49001.490033,500
Aug 21, 20241.53001.54001.42001.50001.500029,200
Aug 20, 20241.45001.54001.45001.49001.490026,400
Aug 19, 20241.48001.54001.47001.47001.470029,700
Aug 16, 20241.52001.54001.48001.48001.480034,700
Aug 15, 20241.49001.55001.49001.52001.520059,900
Aug 14, 20241.50001.50001.44001.46001.460027,900
Aug 13, 20241.42001.48001.41001.48001.480015,300
Aug 12, 20241.44001.52001.40001.41001.410014,100
Aug 9, 20241.43001.49001.43001.46001.46002,600
Aug 8, 20241.47001.52001.37001.43001.430016,600
Aug 7, 20241.46001.49001.42001.43001.430039,700
Aug 6, 20241.48001.53001.37001.42001.420023,900
Aug 5, 20241.43001.52001.39001.49001.490052,100
Aug 2, 20241.53001.63001.53001.54001.540012,000
Aug 1, 20241.59001.59001.54001.58001.580012,300
Jul 31, 20241.52001.59001.52001.58001.580035,800
Jul 30, 20241.57001.58001.55001.56001.56004,600
Jul 29, 20241.58001.58001.54001.58001.580026,700
Jul 26, 20241.59001.59001.48001.57001.570024,000
Jul 25, 20241.61001.61001.58001.58001.58009,900
Jul 24, 20241.58001.62001.58001.61001.610013,400
Jul 23, 20241.57001.61001.57001.59001.59008,700
Jul 22, 20241.61001.61001.54001.61001.610019,000
Jul 19, 20241.61001.63001.59001.59001.59007,600
Jul 18, 20241.59001.62001.59001.60001.60006,200
Jul 17, 20241.60001.62001.55001.62001.620028,600
Jul 16, 20241.57001.62001.55001.60001.600046,600
Jul 15, 20241.52001.57001.52001.56001.560022,100
Jul 12, 20241.52001.55001.52001.55001.550013,800
Jul 11, 20241.49001.54001.49001.52001.52006,300
Jul 10, 20241.50001.50001.47001.48001.48006,200
Jul 9, 20241.49001.50001.49001.49001.49006,300
Jul 8, 20241.50001.52001.45001.49001.490016,900
Jul 5, 20241.50001.53001.49001.53001.530014,600
Jul 3, 20241.52001.53001.51001.53001.53002,400
Jul 2, 20241.52001.55001.52001.53001.53006,900
Jul 1, 20241.52001.55001.51001.54001.540012,400
Jun 28, 20241.51001.54001.50001.53001.530021,800
Jun 27, 20241.52001.53001.45001.53001.530037,500
Jun 26, 20241.53001.53001.50001.50001.500021,000
Jun 25, 20241.54001.55001.49001.50001.500029,000
Jun 24, 20241.62001.62001.52001.52001.52009,100
Jun 21, 20241.54001.55001.50001.55001.550038,800
Jun 20, 20241.51001.58001.50001.52001.520026,500
Jun 18, 20241.62001.62001.52001.52001.520029,400
Jun 17, 20241.63001.64001.60001.64001.640029,300
Jun 14, 20241.64001.67001.63001.64001.640021,800
Jun 13, 20241.65001.70001.62001.66001.660031,800
Jun 12, 20241.63001.66001.58001.62001.620010,800
Jun 11, 20241.50001.63001.50001.63001.630038,300
Jun 10, 20241.48001.53001.45001.50001.500014,200
Jun 7, 20241.44001.53001.44001.47001.470038,600
Jun 6, 20241.56001.58001.43001.47001.470024,200
Jun 5, 20241.57001.58001.51001.51001.510056,700
Jun 4, 20241.55001.56001.50001.55001.550019,800
Jun 3, 20241.58001.60001.50001.55001.550044,100

Related Tickers

PRTH Priority Technology Holdings, Inc.
8.49
-0.47%
 
DTSS Datasea Inc.
2.2900
+0.88%
 
INTZ Intrusion Inc.
1.6800
+29.23%
 
AUID authID Inc.
5.15
-6.02%
 
INOTF Predictiv AI Inc.
0.0001
-99.00%
 
CLOQ Cyberloq Technologies, Inc.
0.2000
+6.33%
 
PAYS Paysign, Inc.
4.4100
-0.90%
 
CYB.F CyberArk Software Ltd.
331.50
-0.03%
 
BLIN Bridgeline Digital, Inc.
1.5500
0.00%
 
BNAIW Brand Engagement Network, Inc.
0.0251
-2.71%