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. - Common Stock (NQ: USIO )

1.680 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2025	1.810	1.815	1.600	1.680	483,257	-0.10(-5.62%)
Feb 03, 2025	1.820	1.900	1.750	1.780	349,952	-0.10(-5.32%)
Jan 31, 2025	1.820	1.960	1.820	1.880	280,040	+0.09(+5.03%)
Jan 30, 2025	1.830	1.914	1.790	1.790	147,777	-0.04(-2.19%)
Jan 29, 2025	1.990	2.050	1.768	1.830	570,423	-0.18(-8.96%)
Jan 28, 2025	2.270	2.300	1.800	2.010	973,495	-0.28(-12.23%)
Jan 27, 2025	2.370	2.388	2.250	2.290	223,785	-0.14(-5.76%)
Jan 24, 2025	2.550	2.550	2.360	2.430	203,108	-0.10(-3.95%)
Jan 23, 2025	2.560	2.595	2.480	2.530	124,926	-0.05(-1.94%)
Jan 22, 2025	2.590	2.650	2.460	2.580	314,123	-0.01(-0.39%)
Jan 21, 2025	2.470	2.630	2.330	2.590	374,648	+0.16(+6.58%)
Jan 17, 2025	2.260	2.440	2.260	2.430	278,425	+0.20(+8.97%)
Jan 16, 2025	2.220	2.260	2.170	2.230	226,672	-0.02(-0.67%)
Jan 15, 2025	2.250	2.350	2.140	2.245	200,393	+0.04(+2.05%)
Jan 14, 2025	2.150	2.370	2.100	2.200	242,459	+0.00(+0.00%)
Jan 13, 2025	2.700	2.739	2.110	2.200	838,687	-0.37(-14.40%)
Jan 10, 2025	2.310	2.749	2.250	2.570	1,092,789	+0.18(+7.53%)
Jan 08, 2025	2.490	2.520	2.050	2.390	1,608,155	-0.08(-3.24%)
Jan 07, 2025	1.890	2.920	1.730	2.470	6,704,774	+0.67(+37.22%)
Jan 06, 2025	1.790	1.970	1.750	1.800	798,273	+0.19(+11.80%)
Jan 03, 2025	1.490	1.640	1.470	1.610	295,036	+0.12(+8.05%)
Jan 02, 2025	1.460	1.490	1.431	1.490	38,237	+0.03(+2.05%)
Dec 31, 2024				1.460	0	+0.00(+0.00%)
Dec 30, 2024	1.390	1.490	1.390	1.460	97,922	+0.01(+0.69%)
Dec 27, 2024	1.470	1.470	1.390	1.450	136,165	-0.01(-0.68%)
Dec 26, 2024	1.400	1.500	1.400	1.460	179,930	+0.03(+2.46%)
Dec 24, 2024	1.490	1.500	1.410	1.425	154,995	-0.02(-1.72%)
Dec 23, 2024	1.320	1.500	1.295	1.450	227,653	+0.11(+8.21%)
Dec 20, 2024	1.270	1.357	1.250	1.340	107,553	+0.06(+4.69%)
Dec 19, 2024	1.290	1.308	1.250	1.280	82,695	+0.00(+0.00%)
Dec 18, 2024	1.280	1.340	1.250	1.280	126,942	-0.01(-0.78%)
Dec 17, 2024	1.340	1.340	1.240	1.290	183,631	-0.06(-4.44%)
Dec 16, 2024	1.370	1.410	1.320	1.350	145,281	-0.01(-0.74%)
Dec 13, 2024	1.380	1.380	1.330	1.360	58,443	+0.00(+0.00%)
Dec 12, 2024	1.464	1.464	1.330	1.360	227,729	-0.10(-6.85%)
Dec 11, 2024	1.500	1.500	1.450	1.460	27,455	-0.02(-1.35%)
Dec 10, 2024	1.420	1.500	1.393	1.480	159,057	+0.06(+4.23%)
Dec 09, 2024	1.360	1.425	1.340	1.420	197,455	+0.05(+3.65%)
Dec 06, 2024	1.390	1.405	1.330	1.370	143,966	-0.03(-2.14%)
Dec 05, 2024	1.400	1.430	1.360	1.400	36,028	-0.02(-1.41%)
Dec 04, 2024	1.440	1.465	1.360	1.420	133,833	+0.00(+0.00%)
Dec 03, 2024	1.500	1.500	1.410	1.420	248,528	-0.05(-3.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
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. - Common Stock (NQ: USIO )

Historical Prices