Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Usio Inc (NQ: USIO )

1.420 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	1.500	1.520	1.485	1.510	30,186	+0.01(+0.67%)
Aug 30, 2024	1.540	1.550	1.500	1.500	16,121	-0.03(-1.96%)
Aug 29, 2024	1.550	1.550	1.501	1.530	14,249	-0.01(-0.65%)
Aug 28, 2024	1.500	1.550	1.480	1.540	36,229	+0.05(+3.36%)
Aug 27, 2024	1.510	1.510	1.490	1.490	18,540	-0.01(-0.67%)
Aug 26, 2024	1.480	1.530	1.470	1.500	5,348	+0.02(+1.35%)
Aug 23, 2024	1.460	1.540	1.460	1.480	18,283	-0.01(-0.67%)
Aug 22, 2024	1.480	1.530	1.480	1.490	33,538	-0.01(-0.67%)
Aug 21, 2024	1.530	1.540	1.420	1.500	29,165	+0.01(+0.67%)
Aug 20, 2024	1.450	1.540	1.450	1.490	26,423	+0.02(+1.71%)
Aug 19, 2024	1.480	1.538	1.465	1.465	29,709	-0.01(-1.01%)
Aug 16, 2024	1.520	1.544	1.480	1.480	34,701	-0.04(-2.63%)
Aug 15, 2024	1.490	1.550	1.490	1.520	59,924	+0.06(+4.11%)
Aug 14, 2024	1.500	1.500	1.440	1.460	27,807	-0.02(-1.63%)
Aug 13, 2024	1.420	1.484	1.410	1.484	15,312	+0.07(+5.26%)
Aug 12, 2024	1.440	1.520	1.400	1.410	14,075	-0.05(-3.52%)
Aug 09, 2024	1.430	1.490	1.430	1.462	2,579	+0.03(+2.20%)
Aug 08, 2024	1.470	1.520	1.370	1.430	16,640	+0.00(+0.00%)
Aug 07, 2024	1.460	1.488	1.420	1.430	39,739	+0.01(+0.70%)
Aug 06, 2024	1.480	1.530	1.365	1.420	23,894	-0.07(-4.69%)
Aug 05, 2024	1.430	1.520	1.390	1.490	52,056	-0.05(-3.25%)
Aug 02, 2024	1.526	1.630	1.526	1.540	11,998	-0.04(-2.53%)
Aug 01, 2024	1.590	1.590	1.540	1.580	12,327	+0.00(+0.00%)
Jul 31, 2024	1.520	1.590	1.520	1.580	35,763	+0.02(+1.28%)
Jul 30, 2024	1.570	1.580	1.550	1.560	4,600	-0.01(-0.95%)
Jul 29, 2024	1.580	1.580	1.540	1.575	26,655	+0.00(+0.18%)
Jul 26, 2024	1.585	1.590	1.480	1.572	24,005	-0.01(-0.49%)
Jul 25, 2024	1.610	1.610	1.580	1.580	9,923	-0.03(-1.86%)
Jul 24, 2024	1.580	1.618	1.580	1.610	13,439	+0.03(+1.58%)
Jul 23, 2024	1.567	1.610	1.567	1.585	8,733	-0.03(-1.55%)
Jul 22, 2024	1.613	1.613	1.540	1.610	18,966	+0.02(+1.26%)
Jul 19, 2024	1.610	1.625	1.590	1.590	7,849	-0.01(-0.63%)
Jul 18, 2024	1.590	1.620	1.590	1.600	6,158	-0.02(-1.23%)
Jul 17, 2024	1.600	1.620	1.550	1.620	28,603	+0.02(+1.24%)
Jul 16, 2024	1.570	1.620	1.550	1.600	46,604	+0.04(+2.56%)
Jul 15, 2024	1.520	1.570	1.520	1.560	22,067	+0.01(+0.65%)
Jul 12, 2024	1.520	1.550	1.520	1.550	13,842	+0.03(+1.97%)
Jul 11, 2024	1.490	1.540	1.490	1.520	6,267	+0.04(+2.70%)
Jul 10, 2024	1.500	1.500	1.470	1.480	6,153	-0.01(-0.65%)
Jul 09, 2024	1.490	1.500	1.486	1.490	6,296	-0.00(-0.02%)
Jul 08, 2024	1.500	1.521	1.450	1.490	16,880	-0.04(-2.61%)
Jul 05, 2024	1.500	1.530	1.490	1.530	14,552	+0.00(+0.00%)
Jul 03, 2024	1.520	1.530	1.510	1.530	2,395	+0.00(+0.00%)
Jul 02, 2024	1.520	1.550	1.520	1.530	6,944	-0.01(-0.65%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Usio Inc (NQ: USIO )

Historical Prices