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)

1.230 +0.050 (+4.24%)
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 7, 2026 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 (%)
Apr 06, 2026 1.160 1.190 1.140 1.180 13,753 +0.05(+4.42%)
Apr 02, 2026 1.119 1.150 1.119 1.130 15,352 -0.03(-2.59%)
Apr 01, 2026 1.160 1.171 1.140 1.160 9,306 +0.02(+1.75%)
Mar 31, 2026 1.150 1.180 1.132 1.140 20,710 +0.00(+0.00%)
Mar 30, 2026 1.110 1.160 1.090 1.140 49,433 +0.02(+1.79%)
Mar 27, 2026 1.120 1.130 1.090 1.120 54,296 +0.00(+0.00%)
Mar 26, 2026 1.140 1.170 1.090 1.120 66,208 -0.03(-2.61%)
Mar 25, 2026 1.130 1.169 1.092 1.150 53,139 +0.02(+1.77%)
Mar 24, 2026 1.130 1.170 1.130 1.130 32,609 -0.04(-3.42%)
Mar 23, 2026 1.060 1.180 1.050 1.170 115,117 +0.12(+11.43%)
Mar 20, 2026 1.070 1.140 1.050 1.050 106,244 -0.04(-3.67%)
Mar 19, 2026 1.150 1.180 1.030 1.090 216,398 -0.12(-9.92%)
Mar 18, 2026 1.260 1.290 1.210 1.210 120,337 -0.04(-3.20%)
Mar 17, 2026 1.240 1.270 1.240 1.250 32,795 +0.04(+3.31%)
Mar 16, 2026 1.220 1.280 1.210 1.210 45,837 -0.01(-0.82%)
Mar 13, 2026 1.280 1.310 1.220 1.220 25,524 -0.04(-3.17%)
Mar 12, 2026 1.280 1.290 1.250 1.260 28,074 +0.01(+0.80%)
Mar 11, 2026 1.260 1.283 1.240 1.250 45,068 -0.01(-0.79%)
Mar 10, 2026 1.300 1.320 1.250 1.260 98,287 -0.06(-4.55%)
Mar 09, 2026 1.330 1.345 1.290 1.320 59,324 -0.02(-1.49%)
Mar 06, 2026 1.350 1.400 1.330 1.340 45,368 -0.03(-2.19%)
Mar 05, 2026 1.400 1.411 1.350 1.370 21,294 -0.02(-1.44%)
Mar 04, 2026 1.430 1.430 1.390 1.390 12,108 -0.01(-0.72%)
Mar 03, 2026 1.405 1.410 1.390 1.400 12,046 -0.01(-0.70%)
Mar 02, 2026 1.350 1.440 1.350 1.410 73,730 +0.06(+4.44%)
Feb 27, 2026 1.340 1.350 1.330 1.350 23,586 +0.01(+0.75%)
Feb 26, 2026 1.340 1.350 1.330 1.340 24,940 +0.00(+0.00%)
Feb 25, 2026 1.340 1.350 1.330 1.340 15,483 -0.01(-0.74%)
Feb 24, 2026 1.329 1.350 1.323 1.350 14,155 +0.02(+1.50%)
Feb 23, 2026 1.350 1.350 1.320 1.330 15,795 -0.01(-0.75%)
Feb 20, 2026 1.300 1.345 1.300 1.340 24,477 +0.02(+1.52%)
Feb 19, 2026 1.320 1.335 1.320 1.320 25,038 +0.00(+0.00%)
Feb 18, 2026 1.330 1.350 1.300 1.320 66,450 +0.00(+0.00%)
Feb 17, 2026 1.320 1.325 1.300 1.320 44,515 +0.01(+0.76%)
Feb 13, 2026 1.319 1.329 1.305 1.310 20,993 +0.00(+0.00%)
Feb 12, 2026 1.330 1.350 1.310 1.310 43,136 -0.01(-0.76%)
Feb 11, 2026 1.340 1.360 1.320 1.320 28,733 -0.02(-1.49%)
Feb 10, 2026 1.331 1.370 1.331 1.340 44,136 +0.01(+0.75%)
Feb 09, 2026 1.330 1.360 1.310 1.330 85,085 -0.01(-0.75%)
Feb 06, 2026 1.350 1.370 1.340 1.340 33,873 +0.01(+0.75%)
Feb 05, 2026 1.370 1.370 1.320 1.330 23,381 -0.04(-2.92%)
Feb 04, 2026 1.410 1.410 1.300 1.370 72,551 -0.04(-2.84%)
Feb 03, 2026 1.390 1.420 1.390 1.410 60,812 +0.02(+1.44%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.