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)

1.490 +0.030 (+2.05%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2025 1.470 1.470 1.430 1.450 106,236 -0.03(-1.69%)
Aug 29, 2025 1.450 1.480 1.450 1.475 46,652 +0.01(+0.82%)
Aug 28, 2025 1.480 1.500 1.455 1.463 46,600 -0.02(-1.15%)
Aug 27, 2025 1.490 1.500 1.480 1.480 34,765 +0.00(+0.00%)
Aug 26, 2025 1.440 1.496 1.430 1.480 88,637 +0.05(+3.50%)
Aug 25, 2025 1.490 1.550 1.430 1.430 137,701 -0.09(-5.92%)
Aug 22, 2025 1.430 1.525 1.430 1.520 36,489 +0.08(+5.56%)
Aug 21, 2025 1.440 1.500 1.440 1.440 49,636 -0.03(-2.04%)
Aug 20, 2025 1.560 1.560 1.434 1.470 47,093 +0.01(+0.68%)
Aug 19, 2025 1.500 1.515 1.450 1.460 44,916 -0.04(-2.67%)
Aug 18, 2025 1.500 1.510 1.470 1.500 57,220 -0.02(-1.32%)
Aug 15, 2025 1.560 1.560 1.500 1.520 55,935 -0.05(-3.18%)
Aug 14, 2025 1.620 1.620 1.520 1.570 87,402 -0.05(-3.09%)
Aug 13, 2025 1.510 1.620 1.510 1.620 93,578 +0.11(+7.28%)
Aug 12, 2025 1.470 1.540 1.470 1.510 76,715 +0.05(+3.78%)
Aug 11, 2025 1.560 1.560 1.380 1.455 420,606 -0.10(-6.73%)
Aug 08, 2025 1.600 1.680 1.560 1.560 113,480 +0.00(+0.00%)
Aug 07, 2025 1.820 1.870 1.530 1.560 361,907 -0.30(-16.35%)
Aug 06, 2025 1.860 1.920 1.781 1.865 65,802 -0.03(-1.58%)
Aug 05, 2025 1.770 2.019 1.707 1.895 225,568 +0.12(+7.06%)
Aug 04, 2025 1.670 1.795 1.650 1.770 83,880 +0.09(+5.36%)
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 following
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.