Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Usio, Inc. - Common Stock (NQ:USIO)

1.620 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 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 (%)
Jul 03, 2025 1.600 1.650 1.577 1.620 50,848 +0.00(+0.00%)
Jul 02, 2025 1.600 1.650 1.600 1.620 33,445 +0.04(+2.53%)
Jul 01, 2025 1.550 1.690 1.520 1.580 178,771 +0.05(+3.27%)
Jun 30, 2025 1.440 1.590 1.440 1.530 262,986 +0.08(+5.52%)
Jun 27, 2025 1.440 1.470 1.440 1.450 44,791 -0.01(-0.68%)
Jun 26, 2025 1.440 1.480 1.410 1.460 130,356 +0.04(+2.82%)
Jun 25, 2025 1.380 1.470 1.320 1.420 143,776 +0.04(+2.90%)
Jun 24, 2025 1.400 1.412 1.330 1.380 128,416 -0.03(-2.13%)
Jun 23, 2025 1.420 1.458 1.402 1.410 49,447 -0.03(-2.08%)
Jun 20, 2025 1.410 1.530 1.410 1.440 161,248 +0.04(+2.86%)
Jun 18, 2025 1.400 1.415 1.400 1.400 34,453 +0.02(+1.45%)
Jun 17, 2025 1.380 1.412 1.380 1.380 26,385 +0.00(+0.00%)
Jun 16, 2025 1.370 1.425 1.370 1.380 56,180 +0.00(+0.00%)
Jun 13, 2025 1.350 1.410 1.350 1.380 45,378 +0.01(+0.73%)
Jun 12, 2025 1.400 1.419 1.350 1.370 49,282 -0.05(-3.52%)
Jun 11, 2025 1.430 1.440 1.420 1.420 54,302 +0.02(+1.43%)
Jun 10, 2025 1.390 1.410 1.390 1.400 72,615 +0.02(+1.45%)
Jun 09, 2025 1.380 1.420 1.380 1.380 62,685 -0.02(-1.43%)
Jun 06, 2025 1.380 1.440 1.380 1.400 62,989 +0.01(+0.72%)
Jun 05, 2025 1.390 1.440 1.380 1.390 89,314 +0.00(+0.00%)
Jun 04, 2025 1.410 1.425 1.390 1.390 68,870 -0.01(-0.71%)
Jun 03, 2025 1.400 1.420 1.390 1.400 63,340 +0.01(+0.72%)
Jun 02, 2025 1.410 1.420 1.380 1.390 46,283 -0.02(-1.42%)
May 30, 2025 1.420 1.430 1.410 1.410 14,913 +0.00(+0.00%)
May 29, 2025 1.410 1.438 1.405 1.410 35,932 -0.03(-2.08%)
May 28, 2025 1.410 1.440 1.390 1.440 67,551 +0.03(+2.13%)
May 27, 2025 1.430 1.450 1.410 1.410 81,458 +0.00(+0.00%)
May 23, 2025 1.360 1.460 1.350 1.410 39,817 -0.01(-0.70%)
May 22, 2025 1.430 1.460 1.410 1.420 63,074 -0.01(-0.70%)
May 21, 2025 1.440 1.490 1.425 1.430 71,692 -0.01(-0.69%)
May 20, 2025 1.460 1.470 1.415 1.440 105,098 -0.02(-1.37%)
May 19, 2025 1.430 1.505 1.430 1.460 105,867 +0.01(+0.69%)
May 16, 2025 1.450 1.480 1.420 1.450 64,237 +0.02(+1.40%)
May 15, 2025 1.450 1.515 1.365 1.430 202,956 -0.13(-8.33%)
May 14, 2025 1.570 1.590 1.550 1.560 68,372 -0.02(-1.27%)
May 13, 2025 1.570 1.610 1.530 1.580 74,923 +0.01(+0.64%)
May 12, 2025 1.680 1.680 1.530 1.570 125,734 +0.01(+0.64%)
May 09, 2025 1.530 1.590 1.485 1.560 32,197 +0.04(+2.63%)
May 08, 2025 1.450 1.531 1.450 1.520 63,493 +0.07(+4.83%)
May 07, 2025 1.470 1.500 1.450 1.450 34,471 -0.04(-2.68%)
May 06, 2025 1.520 1.540 1.450 1.490 34,995 -0.06(-3.87%)
May 05, 2025 1.590 1.600 1.490 1.550 73,923 -0.03(-1.90%)
May 02, 2025 1.630 1.630 1.580 1.580 30,678 -0.06(-3.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.