Usio (USIO) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)

Free USIO Stock Alerts

$1.50

-0.03 (-1.96%)

(As of 04/19/2024 ET)

Compare

Usio Stock Price Performance

5 Day Performance: -5.06%
1 Month Performance: -6.25%
3 Month Performance: -10.18%
6 Month Performance: -27.88%
Year-To-Date Performance: -12.79%
1 Year Performance: -17.59%

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 Altimetry

Secret Bull Market Starts in This Unusual Sector

"We're only at the very beginning of a new wave that could deliver 500%-plus gains in the years to come." In fact, 50 small companies related to this sector have already soared 100% or more in a recent 90-day stretch.

Click for my No. 1 investment, all free of charge, click here.

USIO Stock Chart for Friday, April, 19, 2024

Usio Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$1.50	$1.53 +2.00%	$1.53	$1.50	15,685 shs	$40.30 million
04/17/2024	$1.51	$1.50 -0.33%	$1.54	$1.50	33,351 shs	$39.51 million
04/16/2024	$1.51	$1.51 -0.33%	$1.53	$1.50	8,170 shs	$39.64 million
04/15/2024	$1.58	$1.51 -4.43%	$1.53	$1.51	26,142 shs	$39.77 million
04/12/2024	$1.54	$1.58 +2.60%	$1.59	$1.55	9,769 shs	$41.62 million
04/11/2024	$1.47	$1.54 +4.76%	$1.58	$1.50	50,126 shs	$40.57 million
Get the Latest News and Ratings for USIO and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Usio and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$1.53	$1.47 -3.92%	$1.58	$1.46	49,199 shs	$38.72 million
04/09/2024	$1.53	$1.53	$1.55	$1.49	13,051 shs	$40.30 million
04/08/2024	$1.49	$1.53 +2.68%	$1.59	$1.47	141,992 shs	$40.30 million
04/05/2024	$1.51	$1.53 +1.32%	$1.53	$1.46	13,410 shs	$40.30 million
04/04/2024	$1.58	$1.51 -4.43%	$1.63	$1.47	79,019 shs	$39.77 million
04/03/2024	$1.60	$1.58 -1.25%	$1.60	$1.55	27,174 shs	$41.62 million
04/02/2024	$1.65	$1.60 -3.03%	$1.66	$1.50	70,226 shs	$42.14 million
04/01/2024	$1.70	$1.65 -2.94%	$1.70	$1.56	70,341 shs	$43.46 million
03/29/2024	$1.70	$1.70	$1.82	$1.67	75,950 shs	$44.73 million
03/28/2024	$1.75	$1.70 -2.86%	$1.82	$1.67	75,950 shs	$44.73 million
03/27/2024	$1.69	$1.75 +3.36%	$1.87	$1.68	84,170 shs	$46.04 million
03/26/2024	$1.61	$1.69 +5.16%	$2.00	$1.59	244,296 shs	$44.54 million
03/25/2024	$1.60	$1.61 +0.63%	$1.64	$1.53	16,317 shs	$42.36 million
03/22/2024	$1.59	$1.60 +0.63%	$1.61	$1.56	9,259 shs	$42.10 million
03/21/2024	$1.61	$1.59 -0.93%	$1.64	$1.57	13,509 shs	$41.83 million
03/20/2024	$1.60	$1.61 +0.31%	$1.68	$1.58	17,583 shs	$42.23 million
03/19/2024	$1.59	$1.60 +0.63%	$1.63	$1.56	35,708 shs	$42.10 million
03/18/2024	$1.65	$1.59 -3.64%	$1.68	$1.58	35,662 shs	$41.83 million
03/15/2024	$1.59	$1.65 +3.77%	$1.66	$1.55	24,151 shs	$43.41 million
03/14/2024	$1.65	$1.59 -3.64%	$1.63	$1.55	26,332 shs	$41.83 million
03/13/2024	$1.63	$1.65 +1.23%	$1.70	$1.65	14,068 shs	$43.41 million
03/12/2024	$1.72	$1.63 -5.23%	$1.81	$1.58	22,435 shs	$42.89 million
03/11/2024	$1.74	$1.72 -1.15%	$1.85	$1.68	29,879 shs	$45.25 million
03/08/2024	$1.83	$1.74 -4.66%	$1.83	$1.74	14,103 shs	$45.78 million
03/07/2024	$1.87	$1.83 -2.41%	$1.90	$1.69	34,821 shs	$48.02 million
03/06/2024	$1.86	$1.87 +0.54%	$1.88	$1.77	19,410 shs	$49.20 million
03/05/2024	$1.85	$1.86 +0.54%	$1.90	$1.78	23,929 shs	$48.94 million
03/04/2024	$1.77	$1.85 +4.52%	$1.85	$1.63	73,328 shs	$48.67 million
03/01/2024	$1.76	$1.77 +0.57%	$1.80	$1.72	28,296 shs	$46.57 million
02/29/2024	$1.70	$1.76 +3.53%	$1.78	$1.71	15,260 shs	$46.31 million
02/28/2024	$1.66	$1.70 +2.41%	$1.75	$1.62	32,618 shs	$44.73 million
02/27/2024	$1.60	$1.66 +3.75%	$1.69	$1.54	20,241 shs	$43.67 million
02/26/2024	$1.57	$1.60 +1.91%	$1.65	$1.30	97,675 shs	$42.10 million
02/23/2024	$1.56	$1.57 +0.64%	$1.60	$1.54	21,074 shs	$41.31 million
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/22/2024	$1.57	$1.56 -0.64%	$1.68	$1.55	36,585 shs	$41.04 million
02/21/2024	$1.64	$1.57 -3.98%	$1.64	$1.57	24,808 shs	$41.31 million
02/20/2024	$1.72	$1.64 -4.94%	$1.69	$1.57	28,217 shs	$43.02 million
02/19/2024	$1.72	$1.72	$1.72	$1.65	20,100 shs	$45.25 million
02/16/2024	$1.71	$1.67 -2.34%	$1.72	$1.65	20,113 shs	$43.94 million
02/15/2024	$1.68	$1.71 +1.79%	$1.73	$1.66	14,257 shs	$44.99 million
02/14/2024	$1.70	$1.68 -1.18%	$1.74	$1.60	64,607 shs	$44.20 million
02/13/2024	$1.72	$1.70 -1.16%	$1.72	$1.70	11,371 shs	$44.73 million
02/12/2024	$1.73	$1.72 -0.58%	$1.75	$1.67	15,982 shs	$45.25 million
02/09/2024	$1.67	$1.73 +3.59%	$1.75	$1.65	32,661 shs	$45.52 million
02/08/2024	$1.68	$1.67 -0.60%	$1.72	$1.65	13,189 shs	$43.94 million
02/07/2024	$1.70	$1.68 -1.18%	$1.71	$1.65	17,935 shs	$44.20 million
02/06/2024	$1.64	$1.70 +3.66%	$1.70	$1.61	37,405 shs	$44.73 million
02/05/2024	$1.70	$1.64 -3.53%	$1.69	$1.63	21,700 shs	$43.15 million
02/02/2024	$1.71	$1.70 -0.58%	$1.71	$1.67	7,884 shs	$44.73 million
02/01/2024	$1.67	$1.71 +2.40%	$1.71	$1.67	14,954 shs	$44.99 million
01/31/2024	$1.68	$1.67 -0.60%	$1.73	$1.66	29,918 shs	$43.94 million
01/30/2024	$1.76	$1.68 -4.55%	$1.72	$1.67	53,383 shs	$44.20 million
01/29/2024	$1.73	$1.76 +1.73%	$1.76	$1.68	35,963 shs	$46.30 million
01/26/2024	$1.70	$1.73 +1.76%	$1.76	$1.67	34,352 shs	$45.52 million
01/25/2024	$1.74	$1.70 -2.30%	$1.79	$1.70	13,695 shs	$44.73 million
01/24/2024	$1.75	$1.74 -0.57%	$1.88	$1.74	23,070 shs	$45.78 million
01/23/2024	$1.73	$1.75 +1.16%	$1.84	$1.74	16,324 shs	$46.04 million
01/22/2024	$1.67	$1.73 +3.59%	$1.75	$1.70	36,475 shs	$45.52 million
01/19/2024	$1.70	$1.67 -1.76%	$1.76	$1.66	11,749 shs	$43.94 million
01/18/2024	$1.65	$1.70 +3.03%	$1.74	$1.66	12,824 shs	$44.73 million

Related Companies:

This page (NASDAQ:USIO) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Usio (USIO) Stock Chart & Stock Price History

Usio Stock Price Performance

USIO Stock Chart for Friday, April, 19, 2024

Usio Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info