ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Usio, Inc. - Common Stock (NQ:USIO)

1.440 -0.010 (-0.69%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 1.390 1.450 1.390 1.440 40,975 -0.01(-0.35%)
Nov 26, 2025 1.380 1.450 1.380 1.445 26,483 +0.03(+1.76%)
Nov 25, 2025 1.400 1.420 1.380 1.420 37,998 +0.06(+4.41%)
Nov 24, 2025 1.373 1.385 1.350 1.360 114,157 -0.02(-1.45%)
Nov 21, 2025 1.382 1.399 1.370 1.380 16,482 +0.02(+1.47%)
Nov 20, 2025 1.410 1.423 1.360 1.360 97,097 -0.05(-3.55%)
Nov 19, 2025 1.400 1.410 1.380 1.410 48,839 +0.02(+1.44%)
Nov 18, 2025 1.370 1.400 1.370 1.390 30,849 +0.00(+0.00%)
Nov 17, 2025 1.410 1.410 1.370 1.390 54,312 -0.02(-1.42%)
Nov 14, 2025 1.390 1.420 1.380 1.410 52,366 -0.01(-0.70%)
Nov 13, 2025 1.400 1.430 1.360 1.420 94,207 -0.01(-0.70%)
Nov 12, 2025 1.470 1.495 1.410 1.430 148,846 -0.04(-2.72%)
Nov 11, 2025 1.470 1.480 1.450 1.470 63,553 +0.02(+1.38%)
Nov 10, 2025 1.460 1.490 1.450 1.450 22,540 -0.01(-0.68%)
Nov 07, 2025 1.490 1.500 1.450 1.460 52,568 -0.04(-2.99%)
Nov 06, 2025 1.450 1.515 1.450 1.505 58,840 +0.01(+1.01%)
Nov 05, 2025 1.430 1.520 1.430 1.490 59,019 +0.01(+1.02%)
Nov 04, 2025 1.450 1.490 1.440 1.475 58,376 +0.01(+0.34%)
Nov 03, 2025 1.490 1.490 1.450 1.470 40,050 +0.00(+0.00%)
Oct 31, 2025 1.430 1.495 1.430 1.470 83,076 +0.04(+2.80%)
Oct 30, 2025 1.420 1.450 1.400 1.430 79,983 -0.01(-0.69%)
Oct 29, 2025 1.450 1.460 1.410 1.440 62,091 -0.02(-1.37%)
Oct 28, 2025 1.460 1.470 1.440 1.460 36,446 +0.02(+1.39%)
Oct 27, 2025 1.440 1.458 1.430 1.440 27,682 +0.00(+0.00%)
Oct 24, 2025 1.450 1.465 1.440 1.440 35,995 -0.02(-1.37%)
Oct 23, 2025 1.390 1.460 1.390 1.460 55,610 +0.07(+5.04%)
Oct 22, 2025 1.420 1.430 1.370 1.390 78,113 -0.02(-1.42%)
Oct 21, 2025 1.450 1.450 1.410 1.410 69,812 -0.04(-2.76%)
Oct 20, 2025 1.430 1.460 1.410 1.450 45,157 +0.02(+1.40%)
Oct 17, 2025 1.400 1.430 1.380 1.430 100,764 +0.04(+2.88%)
Oct 16, 2025 1.420 1.419 1.380 1.390 68,927 -0.02(-1.42%)
Oct 15, 2025 1.450 1.450 1.400 1.410 64,067 -0.02(-1.40%)
Oct 14, 2025 1.390 1.430 1.370 1.430 68,025 +0.02(+1.42%)
Oct 13, 2025 1.440 1.440 1.380 1.410 94,031 +0.00(+0.00%)
Oct 10, 2025 1.470 1.480 1.400 1.410 54,346 -0.05(-3.42%)
Oct 09, 2025 1.440 1.480 1.400 1.460 99,730 +0.02(+1.39%)
Oct 08, 2025 1.450 1.470 1.420 1.440 73,636 +0.00(+0.11%)
Oct 07, 2025 1.470 1.500 1.410 1.438 174,385 -0.05(-3.46%)
Oct 06, 2025 1.470 1.490 1.460 1.490 48,298 +0.03(+2.05%)
Oct 03, 2025 1.390 1.490 1.390 1.460 106,555 +0.06(+4.29%)
Oct 02, 2025 1.380 1.420 1.370 1.400 79,360 +0.03(+2.19%)
Oct 01, 2025 1.410 1.450 1.370 1.370 124,538 -0.05(-3.52%)
Sep 30, 2025 1.440 1.470 1.400 1.420 91,105 -0.01(-0.70%)
Sep 29, 2025 1.490 1.490 1.430 1.430 37,382 -0.04(-2.72%)
Sep 26, 2025 1.460 1.480 1.450 1.470 41,177 +0.01(+0.68%)
Sep 25, 2025 1.440 1.480 1.390 1.460 309,264 +0.03(+2.10%)
Sep 24, 2025 1.450 1.462 1.430 1.430 39,151 -0.02(-1.38%)
Sep 23, 2025 1.420 1.470 1.420 1.450 80,059 +0.00(+0.00%)
Sep 22, 2025 1.420 1.474 1.420 1.450 94,537 +0.03(+2.11%)
Sep 19, 2025 1.460 1.510 1.420 1.420 217,165 -0.05(-3.40%)
Sep 18, 2025 1.500 1.500 1.440 1.470 104,619 +0.01(+0.68%)
Sep 17, 2025 1.500 1.514 1.460 1.460 41,076 -0.04(-2.67%)
Sep 16, 2025 1.500 1.540 1.440 1.500 119,319 +0.00(+0.00%)
Sep 15, 2025 1.540 1.550 1.484 1.500 32,261 -0.01(-0.66%)
Sep 12, 2025 1.560 1.570 1.490 1.510 74,056 -0.05(-3.51%)
Sep 11, 2025 1.460 1.580 1.460 1.565 140,087 +0.10(+7.19%)
Sep 10, 2025 1.500 1.520 1.460 1.460 27,756 -0.03(-2.01%)
Sep 09, 2025 1.470 1.540 1.470 1.490 107,935 +0.03(+2.05%)
Sep 08, 2025 1.400 1.490 1.400 1.460 164,362 +0.05(+3.55%)
Sep 05, 2025 1.400 1.440 1.400 1.410 22,567 -0.01(-0.70%)
Sep 04, 2025 1.400 1.430 1.380 1.420 94,639 +0.01(+0.71%)
Sep 03, 2025 1.450 1.450 1.380 1.410 129,042 -0.04(-2.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.