Free Trial
→ Banking failure dead ahead (From Porter & Company) (Ad) Free USIO Stock Alerts

Usio (USIO) Stock Chart & Stock Price History

Usio logo
$1.38
+0.01 (+0.73%)
(As of 10/31/2024 ET)
Compare

Usio Stock Price Performance

5 Day
Performance
-1.43%
1 Month
Performance
+1.47%
3 Month
Performance
-12.66%
6 Month
Performance
-5.08%
Year-To-Date
Performance
-19.77%
1 Year
Performance
-28.50%
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 Porter & Company
Banking failure dead ahead
If you missed it, my emergency election broadcast is now available - but will be removed soon
Click here to watch it now.

USIO Stock Chart for Thursday, October, 31, 2024

USIO Chart by TradingView

Usio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/31/2024$1.37$1.38
+0.73%		$1.39$1.37132,660 shs$37.76 million
10/30/2024$1.37$1.37
-0.20%		$1.39$1.3720,352 shs$37.49 million
10/29/2024$1.40$1.37
-1.87%		$1.40$1.3721,401 shs$37.56 million
10/28/2024$1.40$1.40
-0.07%		$1.40$1.391,214 shs$36.98 million
10/25/2024$1.40$1.39
-0.71%		$1.42$1.3942,771 shs$36.74 million
10/24/2024$1.40$1.40$1.40$1.391,576 shs$37.00 million
10/23/2024$1.40$1.40$1.41$1.4037,894 shs$37.00 million
10/22/2024$1.44$1.40
-2.78%		$1.43$1.3915,972 shs$37.00 million
10/21/2024$1.41$1.44
+2.13%		$1.46$1.3861,837 shs$38.06 million
10/18/2024$1.40$1.40$1.42$1.406,864 shs$37.00 million
10/17/2024$1.40$1.40$1.40$1.3922,379 shs$37.00 million
10/16/2024$1.38$1.40
+1.45%		$1.43$1.3910,476 shs$37.00 million
10/15/2024$1.39$1.38
-0.72%		$1.42$1.366,018 shs$36.48 million
10/14/2024$1.37$1.39
+1.46%		$1.42$1.3736,291 shs$36.74 million
10/11/2024$1.39$1.37
-1.33%		$1.39$1.3622,622 shs$37.48 million
10/10/2024$1.36$1.39
+1.96%		$1.42$1.3824,307 shs$36.70 million
10/09/2024$1.39$1.36
-2.03%		$1.41$1.367,387 shs$35.99 million
10/08/2024$1.41$1.39
-1.42%		$1.42$1.3826,263 shs$36.74 million
10/07/2024$1.41$1.41$1.43$1.3927,992 shs$37.27 million
10/04/2024$1.39$1.41
+1.44%		$1.42$1.3928,949 shs$37.27 million
10/03/2024$1.37$1.39
+1.46%		$1.41$1.377,007 shs$36.74 million
10/02/2024$1.33$1.37
+3.01%		$1.40$1.3019,683 shs$36.21 million
10/01/2024$1.36$1.33
-2.21%		$1.42$1.3271,268 shs$35.15 million
09/30/2024$1.41$1.36
-3.55%		$1.43$1.3680,790 shs$35.95 million
09/27/2024$1.44$1.41
-2.08%		$1.48$1.41113,159 shs$37.27 million
09/26/2024$1.42$1.44
+1.41%		$1.46$1.4237,697 shs$39.40 million
09/25/2024$1.43$1.42
-0.70%		$1.44$1.428,886 shs$38.85 million
09/24/2024$1.44$1.43
-0.69%		$1.46$1.4339,204 shs$37.80 million
09/23/2024$1.50$1.44
-4.00%		$1.50$1.4436,287 shs$38.06 million
09/20/2024$1.44$1.50
+4.17%		$1.50$1.4443,386 shs$39.65 million
09/19/2024$1.42$1.44
+1.41%		$1.47$1.4320,593 shs$38.06 million
09/18/2024$1.42$1.42$1.48$1.4227,493 shs$37.53 million
09/17/2024$1.40$1.42
+1.43%		$1.45$1.4141,404 shs$37.53 million
09/16/2024$1.47$1.40
-4.76%		$1.48$1.34118,073 shs$37.00 million
09/13/2024$1.44$1.47
+1.74%		$1.48$1.4532,362 shs$38.72 million
09/12/2024$1.45$1.44
-0.69%		$1.50$1.445,439 shs$38.06 million
09/11/2024$1.47$1.45
-1.36%		$1.50$1.4346,413 shs$38.33 million
09/10/2024$1.47$1.47$1.52$1.473,981 shs$38.85 million
09/09/2024$1.51$1.47
-2.65%		$1.51$1.4616,183 shs$38.85 million
09/06/2024$1.51$1.51$1.52$1.479,060 shs$39.91 million
Banking failure dead ahead (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
09/05/2024$1.51$1.51$1.52$1.518,765 shs$39.91 million
09/04/2024$1.51$1.51$1.55$1.4626,844 shs$41.31 million
09/03/2024$1.50$1.51
+0.67%		$1.52$1.4930,121 shs$41.31 million
09/02/2024$1.50$1.50$1.55$1.5016,100 shs$41.04 million
08/30/2024$1.53$1.50
-1.96%		$1.54$1.5015,913 shs$39.65 million
08/29/2024$1.54$1.53
-0.65%		$1.55$1.5014,239 shs$40.44 million
08/28/2024$1.49$1.54
+3.36%		$1.55$1.4836,229 shs$40.70 million
08/27/2024$1.50$1.49
-0.67%		$1.51$1.4918,240 shs$39.38 million
08/26/2024$1.48$1.50
+1.35%		$1.53$1.475,348 shs$39.65 million
08/23/2024$1.43$1.48
+3.50%		$1.54$1.4618,209 shs$39.12 million
08/22/2024$1.48$1.43
-3.38%		$1.53$1.4333,538 shs$37.80 million
08/21/2024$1.49$1.48
-0.67%		$1.53$1.4229,165 shs$39.12 million
08/20/2024$1.46$1.49
+2.05%		$1.54$1.4526,423 shs$39.38 million
08/19/2024$1.48$1.46
-1.35%		$1.54$1.4629,709 shs$38.59 million
08/16/2024$1.52$1.48
-2.63%		$1.54$1.4834,701 shs$39.12 million
08/15/2024$1.46$1.52
+4.11%		$1.55$1.4959,924 shs$40.18 million
08/14/2024$1.48$1.46
-1.63%		$1.50$1.4419,317 shs$38.59 million
08/13/2024$1.41$1.48
+5.26%		$1.48$1.4115,312 shs$39.23 million
08/12/2024$1.46$1.41
-3.52%		$1.52$1.4014,075 shs$37.27 million
08/09/2024$1.43$1.46
+2.20%		$1.49$1.432,579 shs$38.63 million
08/08/2024$1.43$1.43$1.52$1.3716,640 shs$37.80 million
08/07/2024$1.42$1.43
+0.70%		$1.49$1.4239,739 shs$37.80 million
08/06/2024$1.49$1.42
-4.69%		$1.53$1.3723,894 shs$37.53 million
08/05/2024$1.54$1.49
-3.25%		$1.52$1.3952,056 shs$39.38 million
08/02/2024$1.58$1.54
-2.53%		$1.63$1.5311,998 shs$40.70 million
08/01/2024$1.58$1.58$1.59$1.5412,327 shs$41.76 million
07/31/2024$1.56$1.58
+1.28%		$1.59$1.5235,763 shs$41.76 million
07/30/2024$1.58$1.56
-0.95%		$1.58$1.554,600 shs$41.23 million

Related Companies

This page (NASDAQ:USIO) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
“Buffett Indicator” Predicts 62% Stock Market Crash
The last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.
Behind the Markets | Sponsored
Trump or Kamala? It may come down to this strange twist…
Could this be the key to America's second coming? A strange resurrection born in the hollers of Appalachia? ...
Porter & Company | Sponsored
625,000% Gain
The recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...
Crypto Swap Profits | Sponsored
Gold at $2,600... But This Stock Gives You More for Under $20
Gold just soared over $2,600 an ounce. But what if I told you there's a way to get exposure to MORE than an...
Monument Traders Alliance | Sponsored
CNBC’s ‘Prophet’ issues urgent Fed warning
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored