We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Usio Inc | NASDAQ:USIO | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.05 | 3.42% | 1.51 | 1.49 | 1.59 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.53 | 1.49 | 1.50 | 28,106 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.51 | 0.05 | 3.42% | 1.49 | 1.53 | 28,106 |
| 02 May 2024 | 1.46 | -0.01 | -0.68% | 1.45 | 1.49 | 10,725 |
| 01 May 2024 | 1.47 | 0.02 | 1.11% | 1.44 | 1.50 | 4,196 |
| 30 Apr 2024 | 1.4538 | -0.04 | -2.43% | 1.4403 | 1.5099 | 19,401 |
| 29 Apr 2024 | 1.49 | 0.01 | 1.02% | 1.45 | 1.5093 | 9,287 |
| 26 Apr 2024 | 1.475 | -0.02 | -1.01% | 1.45 | 1.49 | 21,697 |
| 25 Apr 2024 | 1.49 | -0.01 | -0.33% | 1.4227 | 1.49 | 35,353 |
| 24 Apr 2024 | 1.495 | 0.02 | 1.01% | 1.47 | 1.52 | 27,033 |
| 23 Apr 2024 | 1.48 | 0.01 | 0.68% | 1.4601 | 1.50 | 7,353 |
| 22 Apr 2024 | 1.47 | -0.03 | -2.00% | 1.45 | 1.515 | 30,938 |
| 19 Apr 2024 | 1.50 | -0.03 | -1.96% | 1.50 | 1.55 | 1,070 |
| 18 Apr 2024 | 1.53 | 0.02 | 1.32% | 1.50 | 1.53 | 15,685 |
| 17 Apr 2024 | 1.51 | 0.01 | 0.33% | 1.50 | 1.54 | 33,351 |
| 16 Apr 2024 | 1.505 | -0.01 | -0.33% | 1.50 | 1.53 | 8,170 |
| 15 Apr 2024 | 1.51 | -0.07 | -4.43% | 1.50 | 1.58 | 26,143 |
| 12 Apr 2024 | 1.58 | 0.04 | 2.60% | 1.53 | 1.5889 | 9,774 |
| 11 Apr 2024 | 1.54 | 0.07 | 4.76% | 1.50 | 1.5799 | 50,126 |
| 10 Apr 2024 | 1.47 | -0.06 | -3.92% | 1.46 | 1.59 | 49,199 |
| 09 Apr 2024 | 1.53 | 0.00 | 0.00% | 1.49 | 1.55 | 13,151 |
| 08 Apr 2024 | 1.53 | 0.04 | 2.68% | 1.47 | 1.59 | 141,992 |
| 05 Apr 2024 | 1.49 | -0.02 | -1.32% | 1.46 | 1.53 | 16,934 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.48 | 1.53 | 1.44 | 1.47 | 13,061 | 0.03 | 2.03% |
| 1 Month | 1.50 | 1.59 | 1.4227 | 1.51 | 26,567 | 0.01 | 0.67% |
| 3 Months | 1.65 | 2.00 | 1.30 | 1.63 | 35,506 | -0.14 | -8.48% |
| 6 Months | 2.00 | 2.09 | 1.30 | 1.67 | 35,281 | -0.49 | -24.50% |
| 1 Year | 1.87 | 2.36 | 1.30 | 1.80 | 37,995 | -0.36 | -19.25% |
| 3 Years | 5.94 | 8.62 | 1.22 | 3.87 | 63,380 | -4.43 | -74.58% |
| 5 Years | 2.49 | 8.62 | 0.752 | 3.62 | 83,366 | -0.98 | -39.36% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
