Free Trial

Usio (USIO) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free USIO Stock Alerts
$1.58
+0.01 (+0.64%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Usio Stock Price Performance

5 Day
Performance
-0.63%
1 Month
Performance
+8.68%
3 Month
Performance
-10.23%
6 Month
Performance
-4.82%
Year-To-Date
Performance
-8.14%
1 Year
Performance
-22.17%
Receive USIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Usio and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

USIO Stock Chart for Friday, May, 31, 2024

USIO Chart by TradingView

Usio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.57$1.58
+0.64%		$1.63$1.589,264 shs$41.76 million
05/30/2024$1.58$1.57
-0.63%		$1.61$1.576,514 shs$41.50 million
05/29/2024$1.57$1.58
+0.64%		$1.62$1.5521,416 shs$41.76 million
05/28/2024$1.59$1.57
-1.26%		$1.62$1.5548,264 shs$41.50 million
05/27/2024$1.59$1.59$1.62$1.588,000 shs$42.02 million
05/24/2024$1.59$1.59
-0.29%		$1.62$1.588,069 shs$42.02 million
05/23/2024$1.63$1.59
-2.17%		$1.60$1.5915,819 shs$42.15 million
05/22/2024$1.66$1.63
-1.81%		$1.66$1.6010,787 shs$43.08 million
05/21/2024$1.69$1.66
-1.78%		$1.70$1.6122,071 shs$43.87 million
05/20/2024$1.66$1.69
+1.81%		$1.71$1.6018,279 shs$44.67 million
05/17/2024$1.64$1.66
+1.22%		$1.73$1.5770,460 shs$44.47 million
05/16/2024$1.59$1.64
+3.14%		$1.65$1.5779,855 shs$43.94 million
05/15/2024$1.48$1.59
+7.43%		$1.64$1.5181,305 shs$42.60 million
05/14/2024$1.48$1.48$1.50$1.4310,524 shs$39.65 million
05/13/2024$1.51$1.48
-1.99%		$1.50$1.4816,259 shs$39.65 million
05/10/2024$1.53$1.51
-1.31%		$1.55$1.506,238 shs$40.45 million
05/09/2024$1.55$1.53
-1.29%		$1.55$1.5212,902 shs$40.99 million
05/08/2024$1.51$1.55
+2.65%		$1.55$1.523,662 shs$41.52 million
05/07/2024$1.52$1.51
-0.66%		$1.55$1.5114,316 shs$40.45 million
05/06/2024$1.51$1.52
+0.66%		$1.55$1.5211,618 shs$40.72 million
05/03/2024$1.46$1.51
+3.42%		$1.53$1.4928,106 shs$40.45 million
05/02/2024$1.47$1.46
-0.68%		$1.49$1.4510,725 shs$39.11 million
05/01/2024$1.45$1.47
+1.11%		$1.50$1.454,195 shs$38.72 million
04/30/2024$1.47$1.45
-1.10%		$1.51$1.4419,401 shs$38.29 million
04/29/2024$1.48$1.47
-0.34%		$1.50$1.459,287 shs$38.72 million
04/26/2024$1.49$1.46
-2.01%		$1.48$1.4521,697 shs$38.46 million
04/25/2024$1.50$1.49
-0.33%		$1.49$1.4235,353 shs$39.25 million
04/24/2024$1.48$1.50
+1.01%		$1.52$1.4727,033 shs$39.38 million
04/23/2024$1.47$1.48
+0.68%		$1.50$1.467,333 shs$38.98 million
04/22/2024$1.50$1.47
-2.00%		$1.51$1.4630,938 shs$38.72 million
04/19/2024$1.53$1.50
-1.96%		$1.55$1.501,070 shs$39.51 million
04/18/2024$1.50$1.53
+2.00%		$1.53$1.5015,685 shs$40.30 million
04/17/2024$1.51$1.50
-0.33%		$1.54$1.5033,351 shs$39.51 million
04/16/2024$1.51$1.51
-0.33%		$1.53$1.508,170 shs$39.64 million
04/15/2024$1.58$1.51
-4.43%		$1.53$1.5126,142 shs$39.77 million
04/12/2024$1.54$1.58
+2.60%		$1.59$1.559,769 shs$41.62 million
04/11/2024$1.47$1.54
+4.76%		$1.58$1.5050,126 shs$40.57 million
04/10/2024$1.53$1.47
-3.92%		$1.58$1.4649,199 shs$38.72 million
04/09/2024$1.53$1.53$1.55$1.4913,051 shs$40.30 million
04/08/2024$1.49$1.53
+2.68%		$1.59$1.47141,992 shs$40.30 million
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
04/05/2024$1.51$1.53
+1.32%		$1.53$1.4613,410 shs$40.30 million
04/04/2024$1.58$1.51
-4.43%		$1.63$1.4779,019 shs$39.77 million
04/03/2024$1.60$1.58
-1.25%		$1.60$1.5527,174 shs$41.62 million
04/02/2024$1.65$1.60
-3.03%		$1.66$1.5070,226 shs$42.14 million
04/01/2024$1.70$1.65
-2.94%		$1.70$1.5670,341 shs$43.46 million
03/29/2024$1.70$1.70$1.82$1.6775,950 shs$44.73 million
03/28/2024$1.75$1.70
-2.86%		$1.82$1.6775,950 shs$44.73 million
03/27/2024$1.69$1.75
+3.36%		$1.87$1.6884,170 shs$46.04 million
03/26/2024$1.61$1.69
+5.16%		$2.00$1.59244,296 shs$44.54 million
03/25/2024$1.60$1.61
+0.63%		$1.64$1.5316,317 shs$42.36 million
03/22/2024$1.59$1.60
+0.63%		$1.61$1.569,259 shs$42.10 million
03/21/2024$1.61$1.59
-0.93%		$1.64$1.5713,509 shs$41.83 million
03/20/2024$1.60$1.61
+0.31%		$1.68$1.5817,583 shs$42.23 million
03/19/2024$1.59$1.60
+0.63%		$1.63$1.5635,708 shs$42.10 million
03/18/2024$1.65$1.59
-3.64%		$1.68$1.5835,662 shs$41.83 million
03/15/2024$1.59$1.65
+3.77%		$1.66$1.5524,151 shs$43.41 million
03/14/2024$1.65$1.59
-3.64%		$1.63$1.5526,332 shs$41.83 million
03/13/2024$1.63$1.65
+1.23%		$1.70$1.6514,068 shs$43.41 million
03/12/2024$1.72$1.63
-5.23%		$1.81$1.5822,435 shs$42.89 million
03/11/2024$1.74$1.72
-1.15%		$1.85$1.6829,879 shs$45.25 million
03/08/2024$1.83$1.74
-4.66%		$1.83$1.7414,103 shs$45.78 million
03/07/2024$1.87$1.83
-2.41%		$1.90$1.6934,821 shs$48.02 million
03/06/2024$1.86$1.87
+0.54%		$1.88$1.7719,410 shs$49.20 million
03/05/2024$1.85$1.86
+0.54%		$1.90$1.7823,929 shs$48.94 million
03/04/2024$1.77$1.85
+4.52%		$1.85$1.6373,328 shs$48.67 million
03/01/2024$1.76$1.77
+0.57%		$1.80$1.7228,296 shs$46.57 million
02/29/2024$1.70$1.76
+3.53%		$1.78$1.7115,260 shs$46.31 million

Related Companies:
This page (NASDAQ:USIO) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
41 banks launch ‘crypto dollar’
Stansberry Research
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Bill Clinton Backing Biden Replacement???
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro