Usio Inc (USIO) Historical Stock Data
1.49 ↓0.01 (-0.33%)
As of April 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, USIO is down -0.37% a day on average. There have been 15 days where Usio Inc closed green and 15 days where USIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.46 | 1.49 | ↑$0.03 (1.91%) | 1.42 | 1.49 | 35.35K |
| 2024-04-24 | 1.47 | 1.50 | ↑$0.03 (1.70%) | 1.47 | 1.52 | 27.03K |
| 2024-04-23 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.46 | 1.50 | 7.35K |
| 2024-04-22 | 1.50 | 1.47 | ↓$0.03 (-2.01%) | 1.45 | 1.52 | 30.94K |
| 2024-04-19 | 1.55 | 1.50 | ↓$0.05 (-3.23%) | 1.50 | 1.55 | 1.07K |
| 2024-04-18 | 1.51 | 1.53 | ↑$0.02 (1.32%) | 1.50 | 1.53 | 15.69K |
| 2024-04-17 | 1.54 | 1.51 | ↓$0.03 (-1.94%) | 1.50 | 1.54 | 33.35K |
| 2024-04-16 | 1.51 | 1.51 | ↑$0.00 (0.00%) | 1.50 | 1.53 | 8.17K |
| 2024-04-15 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.50 | 1.58 | 26.14K |
| 2024-04-12 | 1.58 | 1.58 | ↑$0.00 (0.22%) | 1.55 | 1.59 | 9.77K |
| 2024-04-11 | 1.50 | 1.54 | ↑$0.04 (2.67%) | 1.50 | 1.58 | 50.13K |
| 2024-04-10 | 1.51 | 1.47 | ↓$0.04 (-2.65%) | 1.46 | 1.59 | 49.20K |
| 2024-04-09 | 1.54 | 1.53 | ↓$0.01 (-0.65%) | 1.49 | 1.55 | 13.31K |
| 2024-04-08 | 1.49 | 1.53 | ↑$0.04 (2.68%) | 1.47 | 1.59 | 141.99K |
| 2024-04-05 | 1.52 | 1.49 | ↓$0.03 (-1.97%) | 1.46 | 1.53 | 16.93K |
| 2024-04-04 | 1.57 | 1.51 | ↓$0.06 (-3.82%) | 1.47 | 1.63 | 79.08K |
| 2024-04-03 | 1.60 | 1.56 | ↓$0.04 (-2.50%) | 1.55 | 1.60 | 27.17K |
| 2024-04-02 | 1.66 | 1.60 | ↓$0.06 (-3.61%) | 1.50 | 1.66 | 70.23K |
| 2024-04-01 | 1.70 | 1.65 | ↓$0.05 (-2.94%) | 1.56 | 1.70 | 70.35K |
| 2024-03-28 | 1.68 | 1.70 | ↑$0.02 (1.19%) | 1.67 | 1.82 | 75.95K |
| 2024-03-27 | 1.68 | 1.75 | ↑$0.07 (4.17%) | 1.68 | 1.87 | 85.02K |
| 2024-03-26 | 1.59 | 1.69 | ↑$0.10 (6.48%) | 1.59 | 2.00 | 248.69K |
| 2024-03-25 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.53 | 1.64 | 16.82K |
| 2024-03-22 | 1.57 | 1.60 | ↑$0.03 (1.91%) | 1.55 | 1.60 | 9.26K |
| 2024-03-21 | 1.58 | 1.59 | ↑$0.01 (0.63%) | 1.57 | 1.64 | 13.51K |
| 2024-03-20 | 1.68 | 1.58 | ↓$0.10 (-5.95%) | 1.58 | 1.69 | 17.58K |
| 2024-03-19 | 1.59 | 1.60 | ↑$0.01 (0.63%) | 1.55 | 1.63 | 35.71K |
| 2024-03-18 | 1.67 | 1.59 | ↓$0.08 (-4.79%) | 1.58 | 1.68 | 35.66K |
| 2024-03-15 | 1.62 | 1.65 | ↑$0.03 (1.85%) | 1.55 | 1.66 | 24.15K |
| 2024-03-14 | 1.62 | 1.59 | ↓$0.03 (-1.85%) | 1.55 | 1.63 | 26.33K |
Create an account or log in to view more rows.
$USIO when is the casino going to reopen. I want some money
$USIO Buy now
$USIO C'mon
do a spike!!
$USIO what happens?
$USIO buy the dip were blasting off
$USIO id rather have a dip then rip than a gap and crap
$USIO lfg!!! So much movement ! Buy n hodl!
$USIO Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$USIO looks like a loading
$USIO LOL