Usio Inc (USIO) Historical Stock Data

1.65 ↓0.75 (-31.25%)
As of Market Close on August 12th, 2022.

Historical Data

In the past 30 trading days, USIO is down -1.00% a day on average. There have been 15 days where Usio Inc closed green and 15 days where USIO closed red.

DateOpenCloseChangeLowHighVolume
2022-08-122.061.65↓$0.41 (-19.90%)1.602.21804.17K
2022-08-112.312.40↑$0.09 (3.90%)2.292.4349.38K
2022-08-102.132.31↑$0.18 (8.45%)2.132.3231.94K
2022-08-092.242.10↓$0.14 (-6.25%)2.082.2455.76K
2022-08-082.132.08↓$0.05 (-2.40%)2.062.2130.37K
2022-08-052.232.13↓$0.10 (-4.48%)2.132.2725.61K
2022-08-042.182.27↑$0.09 (4.13%)2.182.3015.57K
2022-08-032.252.30↑$0.05 (2.22%)2.192.3052.09K
2022-08-022.202.27↑$0.07 (3.18%)2.202.2823.24K
2022-08-012.212.18↓$0.03 (-1.54%)2.162.216.17K
2022-07-292.322.18↓$0.14 (-6.03%)2.182.3322.12K
2022-07-282.302.33↑$0.03 (1.33%)2.262.3517.71K
2022-07-272.252.28↑$0.03 (1.33%)2.022.3216.61K
2022-07-262.192.26↑$0.07 (3.20%)2.072.3532.89K
2022-07-252.162.20↑$0.04 (1.85%)2.062.2345.45K
2022-07-222.172.16↓$0.01 (-0.46%)2.162.2511.85K
2022-07-212.292.32↑$0.03 (1.31%)2.282.334.33K
2022-07-202.282.34↑$0.06 (2.69%)2.272.3817.66K
2022-07-192.302.27↓$0.03 (-1.30%)2.272.4524.19K
2022-07-182.142.22↑$0.08 (3.54%)2.142.4135.61K
2022-07-152.182.15↓$0.02 (-1.15%)2.132.2940.03K
2022-07-142.282.11↓$0.17 (-7.46%)2.112.287.52K
2022-07-132.132.30↑$0.17 (8.10%)2.082.3317.14K
2022-07-121.992.13↑$0.14 (7.04%)1.992.1317.13K
2022-07-112.072.07↑$0.00 (0.00%)2.002.0916.59K
2022-07-082.162.06↓$0.10 (-4.63%)2.042.1618.15K
2022-07-072.152.06↓$0.09 (-4.19%)2.032.1524.03K
2022-07-062.262.08↓$0.19 (-8.19%)1.992.2638.88K
2022-07-052.412.25↓$0.16 (-6.64%)1.712.47248.94K
2022-07-012.602.40↓$0.20 (-7.69%)2.402.6030.47K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

AppleBigTech

$USIO Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
Modok

$USIO this is going to skyrocket tmr!!!

0 Like Report
im_drank

$USIO I still don’t wanna buy it

0 Like Report
AppleBigTech

$USIO 50% chance this will go up or down. I am a professional guys.

0 Like Report