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
Overview
News
Currencies
International
Treasuries

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

1.550 +0.030 (+1.97%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 9, 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 (%)
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%)
May 01, 2025 1.590 1.664 1.590 1.640 26,637 +0.01(+0.61%)
Apr 30, 2025 1.610 1.660 1.579 1.630 35,507 +0.02(+1.24%)
Apr 29, 2025 1.610 1.618 1.561 1.610 12,496 -0.02(-1.23%)
Apr 28, 2025 1.610 1.676 1.581 1.630 95,216 -0.01(-0.61%)
Apr 25, 2025 1.560 1.650 1.550 1.640 53,898 +0.05(+3.14%)
Apr 24, 2025 1.570 1.641 1.550 1.590 67,681 +0.05(+3.25%)
Apr 23, 2025 1.610 1.650 1.530 1.540 63,284 -0.08(-4.94%)
Apr 22, 2025 1.540 1.630 1.470 1.620 73,544 +0.08(+5.19%)
Apr 21, 2025 1.500 1.540 1.500 1.540 48,237 +0.02(+1.32%)
Apr 17, 2025 1.520 1.560 1.465 1.520 31,876 +0.01(+0.66%)
Apr 16, 2025 1.440 1.540 1.440 1.510 10,981 -0.04(-2.58%)
Apr 15, 2025 1.420 1.570 1.420 1.550 95,182 +0.09(+6.16%)
Apr 14, 2025 1.380 1.495 1.380 1.460 85,730 +0.08(+5.80%)
Apr 11, 2025 1.370 1.400 1.354 1.380 39,912 +0.02(+1.47%)
Apr 10, 2025 1.370 1.395 1.320 1.360 71,534 -0.01(-0.73%)
Apr 09, 2025 1.270 1.450 1.270 1.370 161,318 +0.10(+7.87%)
Apr 08, 2025 1.430 1.456 1.240 1.270 161,753 -0.07(-5.22%)
Apr 07, 2025 1.260 1.430 1.260 1.340 244,725 -0.01(-0.74%)
Apr 04, 2025 1.390 1.390 1.260 1.350 180,290 -0.08(-5.59%)
Apr 03, 2025 1.500 1.500 1.410 1.430 85,483 -0.08(-5.30%)
Apr 02, 2025 1.480 1.545 1.461 1.510 81,465 +0.04(+2.72%)
Apr 01, 2025 1.470 1.490 1.430 1.470 54,025 +0.01(+0.68%)
Mar 31, 2025 1.450 1.490 1.430 1.460 135,579 -0.01(-0.68%)
Mar 28, 2025 1.560 1.560 1.430 1.470 193,607 -0.09(-5.77%)
Mar 27, 2025 1.730 1.730 1.530 1.560 181,590 -0.03(-1.89%)
Mar 26, 2025 1.650 1.660 1.483 1.590 281,364 -0.06(-3.64%)
Mar 25, 2025 1.600 1.650 1.563 1.650 109,108 +0.06(+3.77%)
Mar 24, 2025 1.550 1.630 1.510 1.590 136,185 +0.08(+5.30%)
Mar 21, 2025 1.470 1.530 1.450 1.510 63,339 +0.04(+2.72%)
Mar 20, 2025 1.470 1.487 1.440 1.470 47,193 +0.00(+0.00%)
Mar 19, 2025 1.490 1.490 1.450 1.470 34,563 +0.02(+1.38%)
Mar 18, 2025 1.480 1.480 1.421 1.450 30,069 -0.06(-3.97%)
Mar 17, 2025 1.510 1.540 1.490 1.510 86,949 +0.04(+2.72%)
Mar 14, 2025 1.420 1.570 1.420 1.470 107,319 +0.07(+5.00%)
Mar 13, 2025 1.430 1.444 1.370 1.400 68,841 -0.03(-2.10%)
Mar 12, 2025 1.440 1.440 1.400 1.430 49,595 +0.00(+0.00%)
Mar 11, 2025 1.400 1.430 1.380 1.430 62,021 +0.01(+0.70%)
Mar 10, 2025 1.410 1.450 1.385 1.420 89,805 -0.01(-0.70%)
Mar 07, 2025 1.420 1.460 1.400 1.430 116,430 -0.01(-0.69%)
Mar 06, 2025 1.480 1.540 1.415 1.440 144,017 -0.10(-6.49%)
Mar 05, 2025 1.460 1.570 1.420 1.540 154,515 +0.08(+5.48%)
Mar 04, 2025 1.410 1.460 1.370 1.460 144,440 +0.05(+3.55%)
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.