USIO - Usio, Inc.
IEX Last Trade
1.43
0.030 2.098%
Share volume: 58
Last Updated: Fri 27 Dec 2024 04:12:50 PM CET
Financial Transactions Processing, Reserve, and Clearinghouse Activities :
-1.23%
PREVIOUS CLOSE
CHG
CHG%
$1.40
0.03
2.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $1.40 | $1.40 | $1.50 | $1.50 | $1.40 | $1.40 | $1.46 | $1.46 | 179,930 | $178,930.00 |
| 12/24/2024 | $1.49 | $1.49 | $1.50 | $1.50 | $1.41 | $1.41 | $1.43 | $1.43 | 154,995 | $154,042.00 |
| 12/23/2024 | $1.32 | $1.32 | $1.50 | $1.50 | $1.30 | $1.30 | $1.45 | $1.45 | 227,753 | $227,753.00 |
| 12/20/2024 | $1.27 | $1.27 | $1.36 | $1.36 | $1.25 | $1.25 | $1.34 | $1.34 | 107,553 | $107,553.00 |
| 12/19/2024 | $1.29 | $1.29 | $1.31 | $1.31 | $1.25 | $1.25 | $1.29 | $1.29 | 84,622 | $84,622.00 |
| 12/18/2024 | $1.28 | $1.28 | $1.34 | $1.34 | $1.25 | $1.25 | $1.28 | $1.28 | 126,942 | $126,942.00 |
| 12/17/2024 | $1.34 | $1.34 | $1.34 | $1.34 | $1.24 | $1.24 | $1.29 | $1.29 | 183,631 | $183,631.00 |
| 12/16/2024 | $1.37 | $1.37 | $1.41 | $1.41 | $1.32 | $1.32 | $1.35 | $1.35 | 145,281 | $145,281.00 |