Usio Inc (NQ: USIO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	1.380	1.420	1.350	1.400	65,314	+0.05(+3.70%)
Nov 05, 2024	1.380	1.380	1.340	1.350	10,065	-0.01(-0.73%)
Nov 04, 2024	1.340	1.361	1.340	1.360	62,654	+0.02(+1.87%)
Nov 01, 2024	1.380	1.390	1.297	1.335	277,899	-0.04(-3.26%)
Oct 31, 2024	1.370	1.390	1.370	1.380	132,690	+0.01(+0.73%)
Oct 30, 2024	1.370	1.385	1.370	1.370	20,352	-0.00(-0.20%)
Oct 29, 2024	1.380	1.400	1.370	1.373	21,463	-0.03(-1.87%)
Oct 28, 2024	1.390	1.399	1.390	1.399	1,214	-0.00(-0.07%)
Oct 25, 2024	1.410	1.420	1.390	1.400	42,771	+0.00(+0.00%)
Oct 24, 2024	1.390	1.400	1.390	1.400	1,576	+0.00(+0.00%)
Oct 23, 2024	1.400	1.410	1.400	1.400	37,894	+0.00(+0.00%)
Oct 22, 2024	1.430	1.430	1.390	1.400	15,972	-0.04(-2.78%)
Oct 21, 2024	1.380	1.460	1.380	1.440	61,852	+0.03(+2.13%)
Oct 18, 2024	1.404	1.419	1.400	1.410	6,864	+0.01(+0.71%)
Oct 17, 2024	1.390	1.400	1.390	1.400	22,379	+0.00(+0.00%)
Oct 16, 2024	1.430	1.430	1.390	1.400	10,476	+0.02(+1.45%)
Oct 15, 2024	1.370	1.420	1.360	1.380	6,018	-0.01(-0.72%)
Oct 14, 2024	1.393	1.415	1.366	1.390	36,291	+0.02(+1.46%)
Oct 11, 2024	1.390	1.390	1.360	1.370	22,722	-0.02(-1.33%)
Oct 10, 2024	1.390	1.420	1.380	1.389	24,307	+0.03(+1.96%)
Oct 09, 2024	1.390	1.410	1.360	1.362	7,387	-0.03(-2.03%)
Oct 08, 2024	1.390	1.420	1.370	1.390	26,263	-0.02(-1.42%)
Oct 07, 2024	1.400	1.430	1.390	1.410	27,992	+0.00(+0.00%)
Oct 04, 2024	1.390	1.420	1.390	1.410	30,951	+0.02(+1.44%)
Oct 03, 2024	1.370	1.410	1.370	1.390	7,058	+0.02(+1.46%)
Oct 02, 2024	1.300	1.400	1.300	1.370	19,683	+0.04(+3.01%)
Oct 01, 2024	1.380	1.420	1.320	1.330	71,688	-0.03(-2.21%)
Sep 30, 2024	1.430	1.430	1.360	1.360	80,880	-0.05(-3.55%)
Sep 27, 2024	1.440	1.480	1.400	1.410	113,159	-0.03(-2.08%)
Sep 26, 2024	1.445	1.460	1.420	1.440	37,697	+0.02(+1.41%)
Sep 25, 2024	1.440	1.440	1.420	1.420	8,886	-0.01(-0.70%)
Sep 24, 2024	1.460	1.460	1.430	1.430	39,209	-0.01(-0.69%)
Sep 23, 2024	1.490	1.500	1.440	1.440	36,287	-0.06(-4.00%)
Sep 20, 2024	1.440	1.500	1.440	1.500	43,386	+0.06(+4.17%)
Sep 19, 2024	1.430	1.471	1.430	1.440	20,593	+0.02(+1.41%)
Sep 18, 2024	1.420	1.480	1.420	1.420	27,493	+0.00(+0.00%)
Sep 17, 2024	1.426	1.450	1.405	1.420	41,404	+0.02(+1.43%)
Sep 16, 2024	1.470	1.485	1.340	1.400	118,231	-0.07(-4.76%)
Sep 13, 2024	1.460	1.475	1.450	1.470	32,362	+0.03(+2.08%)
Sep 12, 2024	1.490	1.500	1.440	1.440	5,439	-0.01(-0.69%)
Sep 11, 2024	1.475	1.503	1.430	1.450	46,413	-0.02(-1.36%)
Sep 10, 2024	1.490	1.519	1.460	1.470	3,981	+0.00(+0.00%)
Sep 09, 2024	1.490	1.505	1.460	1.470	16,183	-0.04(-2.65%)
Sep 06, 2024	1.472	1.520	1.472	1.510	9,060	+0.00(+0.00%)
Sep 05, 2024	1.510	1.522	1.510	1.510	8,765	+0.00(+0.00%)
Sep 04, 2024	1.490	1.550	1.460	1.510	26,844	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.