Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Usio Inc
(NQ:
USIO
)
1.610
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jul 01, 2024
1.520
1.550
1.510
1.540
12,361
+0.01(+0.65%)
Jun 28, 2024
1.510
1.540
1.500
1.530
21,768
+0.00(+0.00%)
Jun 27, 2024
1.520
1.530
1.450
1.530
37,499
+0.03(+2.00%)
Jun 26, 2024
1.530
1.530
1.500
1.500
21,049
+0.00(+0.00%)
Jun 25, 2024
1.540
1.550
1.490
1.500
28,988
-0.02(-1.32%)
Jun 24, 2024
1.620
1.620
1.520
1.520
9,089
-0.03(-1.94%)
Jun 21, 2024
1.540
1.550
1.500
1.550
38,754
+0.03(+1.97%)
Jun 20, 2024
1.510
1.576
1.502
1.520
26,526
+0.00(+0.00%)
Jun 18, 2024
1.620
1.620
1.520
1.520
29,382
-0.12(-7.32%)
Jun 17, 2024
1.630
1.641
1.600
1.640
29,266
+0.00(+0.00%)
Jun 14, 2024
1.640
1.670
1.630
1.640
21,794
-0.02(-1.20%)
Jun 13, 2024
1.650
1.700
1.620
1.660
31,771
+0.04(+2.47%)
Jun 12, 2024
1.625
1.660
1.581
1.620
10,809
-0.01(-0.61%)
Jun 11, 2024
1.500
1.630
1.495
1.630
38,322
+0.13(+8.67%)
Jun 10, 2024
1.480
1.530
1.450
1.500
14,220
+0.03(+2.28%)
Jun 07, 2024
1.440
1.530
1.440
1.466
38,577
-0.00(-0.24%)
Jun 06, 2024
1.560
1.580
1.430
1.470
23,826
-0.04(-2.65%)
Jun 05, 2024
1.570
1.580
1.510
1.510
56,702
-0.04(-2.57%)
Jun 04, 2024
1.550
1.556
1.500
1.550
19,828
+0.00(+0.00%)
Jun 03, 2024
1.580
1.600
1.500
1.550
44,126
-0.03(-1.90%)
May 31, 2024
1.590
1.630
1.575
1.580
9,264
+0.01(+0.64%)
May 30, 2024
1.570
1.610
1.570
1.570
6,517
+0.01(+0.32%)
May 29, 2024
1.550
1.620
1.550
1.565
21,416
-0.01(-0.32%)
May 28, 2024
1.620
1.620
1.550
1.570
48,339
-0.02(-1.26%)
May 24, 2024
1.605
1.624
1.581
1.590
8,079
-0.00(-0.29%)
May 23, 2024
1.600
1.600
1.590
1.595
15,852
-0.04(-2.17%)
May 22, 2024
1.660
1.660
1.600
1.630
11,242
-0.03(-1.81%)
May 21, 2024
1.608
1.700
1.606
1.660
22,076
-0.03(-1.78%)
May 20, 2024
1.640
1.710
1.600
1.690
18,279
+0.03(+1.81%)
May 17, 2024
1.570
1.730
1.570
1.660
70,460
+0.02(+1.22%)
May 16, 2024
1.600
1.650
1.570
1.640
79,855
+0.05(+3.14%)
May 15, 2024
1.510
1.640
1.510
1.590
84,583
+0.11(+7.43%)
May 14, 2024
1.430
1.497
1.430
1.480
10,524
+0.00(+0.00%)
May 13, 2024
1.500
1.500
1.480
1.480
16,461
-0.03(-1.99%)
May 10, 2024
1.550
1.550
1.500
1.510
6,238
-0.02(-1.31%)
May 09, 2024
1.530
1.550
1.520
1.530
12,902
-0.02(-1.29%)
May 08, 2024
1.520
1.550
1.520
1.550
3,734
+0.04(+2.65%)
May 07, 2024
1.510
1.550
1.510
1.510
14,316
-0.01(-0.66%)
May 06, 2024
1.520
1.550
1.516
1.520
11,618
+0.01(+0.66%)
May 03, 2024
1.500
1.530
1.490
1.510
28,106
+0.05(+3.42%)
May 02, 2024
1.460
1.490
1.450
1.460
12,763
-0.01(-0.68%)
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
.