Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Usio Inc (NQ: USIO )

1.520 +0.010 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.500 1.500 1.440 1.470 4,196 +0.02(+1.11%)
Apr 30, 2024 1.486 1.510 1.440 1.454 19,401 -0.04(-2.43%)
Apr 29, 2024 1.470 1.509 1.450 1.490 9,287 +0.01(+1.02%)
Apr 26, 2024 1.450 1.482 1.450 1.475 21,697 -0.01(-1.01%)
Apr 25, 2024 1.462 1.490 1.423 1.490 35,353 -0.01(-0.33%)
Apr 24, 2024 1.470 1.520 1.470 1.495 27,033 +0.02(+1.01%)
Apr 23, 2024 1.490 1.500 1.460 1.480 7,353 +0.01(+0.68%)
Apr 22, 2024 1.500 1.515 1.450 1.470 30,938 -0.03(-2.00%)
Apr 19, 2024 1.550 1.550 1.500 1.500 1,078 -0.03(-1.96%)
Apr 18, 2024 1.510 1.530 1.500 1.530 15,685 +0.02(+1.32%)
Apr 17, 2024 1.540 1.540 1.500 1.510 33,351 +0.01(+0.33%)
Apr 16, 2024 1.505 1.530 1.500 1.505 8,170 -0.01(-0.33%)
Apr 15, 2024 1.520 1.580 1.500 1.510 26,143 -0.07(-4.43%)
Apr 12, 2024 1.580 1.589 1.550 1.580 9,774 +0.04(+2.60%)
Apr 11, 2024 1.500 1.580 1.500 1.540 50,126 +0.07(+4.76%)
Apr 10, 2024 1.510 1.590 1.460 1.470 49,199 -0.06(-3.92%)
Apr 09, 2024 1.540 1.550 1.490 1.530 13,151 +0.00(+0.00%)
Apr 08, 2024 1.490 1.590 1.470 1.530 141,992 +0.04(+2.68%)
Apr 05, 2024 1.520 1.530 1.460 1.490 16,938 -0.02(-1.32%)
Apr 04, 2024 1.570 1.630 1.470 1.510 79,083 -0.05(-3.21%)
Apr 03, 2024 1.600 1.600 1.550 1.560 27,174 -0.04(-2.50%)
Apr 02, 2024 1.660 1.660 1.500 1.600 70,226 -0.05(-3.03%)
Apr 01, 2024 1.700 1.700 1.560 1.650 70,346 -0.05(-2.94%)
Mar 28, 2024 1.680 1.820 1.670 1.700 75,950 -0.05(-2.86%)
Mar 27, 2024 1.680 1.870 1.680 1.750 84,916 +0.06(+3.36%)
Mar 26, 2024 1.590 2.000 1.590 1.693 247,296 +0.08(+5.16%)
Mar 25, 2024 1.600 1.640 1.530 1.610 16,817 +0.01(+0.63%)
Mar 22, 2024 1.570 1.600 1.550 1.600 9,259 +0.01(+0.63%)
Mar 21, 2024 1.580 1.640 1.570 1.590 13,509 +0.01(+0.63%)
Mar 20, 2024 1.680 1.690 1.580 1.580 17,583 -0.02(-1.24%)
Mar 19, 2024 1.590 1.630 1.550 1.600 35,708 +0.01(+0.63%)
Mar 18, 2024 1.670 1.679 1.580 1.590 35,662 -0.06(-3.64%)
Mar 15, 2024 1.620 1.660 1.550 1.650 24,151 +0.06(+3.77%)
Mar 14, 2024 1.620 1.630 1.550 1.590 26,332 -0.06(-3.64%)
Mar 13, 2024 1.660 1.696 1.650 1.650 14,138 +0.02(+1.23%)
Mar 12, 2024 1.810 1.810 1.580 1.630 22,580 -0.09(-5.23%)
Mar 11, 2024 1.800 1.850 1.680 1.720 29,879 -0.02(-1.15%)
Mar 08, 2024 1.760 1.830 1.740 1.740 14,103 -0.08(-4.66%)
Mar 07, 2024 1.900 1.900 1.690 1.825 34,821 -0.05(-2.41%)
Mar 06, 2024 1.810 1.885 1.770 1.870 19,410 +0.01(+0.54%)
Mar 05, 2024 1.843 1.900 1.776 1.860 23,932 +0.01(+0.54%)
Mar 04, 2024 1.720 1.850 1.625 1.850 73,928 +0.08(+4.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.