Usio Inc (USIO) Historical Stock Data

1.64 ↑0.01 (0.61%)

As of December 11, 2023, 9:48am EST.

Historical Data

In the past 30 trading days, USIO is down -1.34% a day on average. There have been 9 days where Usio Inc closed green and 21 days where USIO closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-08	1.74	1.63	↓$0.11 (-6.32%)	1.63	1.75	47.32K
2023-12-07	1.74	1.72	↓$0.02 (-1.15%)	1.70	1.74	19.38K
2023-12-06	1.71	1.70	↓$0.01 (-0.30%)	1.70	1.76	24.28K
2023-12-05	1.78	1.75	↓$0.03 (-1.69%)	1.74	1.78	10.40K
2023-12-04	1.73	1.78	↑$0.05 (2.89%)	1.73	1.80	36.31K
2023-12-01	1.65	1.72	↑$0.07 (4.50%)	1.63	1.72	19.75K
2023-11-30	1.75	1.66	↓$0.09 (-5.14%)	1.64	1.77	37.61K
2023-11-29	1.72	1.70	↓$0.02 (-1.16%)	1.69	1.77	20.55K
2023-11-28	1.66	1.72	↑$0.07 (3.93%)	1.59	1.79	35.89K
2023-11-27	1.62	1.61	↓$0.01 (-0.62%)	1.60	1.71	45.68K
2023-11-24	1.71	1.65	↓$0.06 (-3.51%)	1.63	1.72	24.84K
2023-11-22	1.61	1.62	↑$0.01 (0.62%)	1.59	1.70	27.76K
2023-11-21	1.71	1.60	↓$0.11 (-6.43%)	1.60	1.71	40.74K
2023-11-20	1.73	1.67	↓$0.06 (-3.47%)	1.63	1.77	27.90K
2023-11-17	1.71	1.70	↓$0.01 (-0.59%)	1.68	1.77	24.63K
2023-11-16	1.74	1.70	↓$0.04 (-2.29%)	1.68	1.79	39.15K
2023-11-15	1.63	1.68	↑$0.05 (3.07%)	1.63	1.82	47.27K
2023-11-14	1.58	1.61	↑$0.03 (1.90%)	1.58	1.66	49.79K
2023-11-13	1.72	1.60	↓$0.12 (-6.98%)	1.54	1.75	77.64K
2023-11-10	1.80	1.75	↓$0.05 (-2.78%)	1.71	1.83	29.63K
2023-11-09	1.72	1.75	↑$0.03 (1.74%)	1.72	1.89	35.81K
2023-11-08	1.80	1.81	↑$0.01 (0.56%)	1.79	1.92	20.37K
2023-11-07	1.94	1.82	↓$0.12 (-5.94%)	1.80	1.96	23.95K
2023-11-06	1.99	1.89	↓$0.10 (-5.03%)	1.88	2.09	23.43K
2023-11-03	2.00	1.93	↓$0.07 (-3.50%)	1.93	2.08	12.93K
2023-11-02	2.05	2.03	↓$0.02 (-0.95%)	1.98	2.08	15.30K
2023-11-01	2.00	2.06	↑$0.06 (3.00%)	1.96	2.09	16.78K
2023-10-31	1.95	1.93	↓$0.02 (-0.98%)	1.92	2.01	27.74K
2023-10-30	2.00	1.96	↓$0.04 (-2.00%)	1.83	2.00	52.13K
2023-10-27	2.02	1.99	↓$0.03 (-1.49%)	1.96	2.02	16.60K