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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.460 +0.060 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Oct 03, 2025 1.390 1.490 1.390 1.460 106,555 +0.06(+4.29%)
Oct 02, 2025 1.380 1.420 1.370 1.400 79,360 +0.03(+2.19%)
Oct 01, 2025 1.410 1.450 1.370 1.370 124,538 -0.05(-3.52%)
Sep 30, 2025 1.440 1.470 1.400 1.420 91,105 -0.01(-0.70%)
Sep 29, 2025 1.490 1.490 1.430 1.430 37,382 -0.04(-2.72%)
Sep 26, 2025 1.460 1.480 1.450 1.470 41,177 +0.01(+0.68%)
Sep 25, 2025 1.440 1.480 1.390 1.460 309,264 +0.03(+2.10%)
Sep 24, 2025 1.450 1.462 1.430 1.430 39,151 -0.02(-1.38%)
Sep 23, 2025 1.420 1.470 1.420 1.450 80,059 +0.00(+0.00%)
Sep 22, 2025 1.420 1.474 1.420 1.450 94,537 +0.03(+2.11%)
Sep 19, 2025 1.460 1.510 1.420 1.420 217,165 -0.05(-3.40%)
Sep 18, 2025 1.500 1.500 1.440 1.470 104,619 +0.01(+0.68%)
Sep 17, 2025 1.500 1.514 1.460 1.460 41,076 -0.04(-2.67%)
Sep 16, 2025 1.500 1.540 1.440 1.500 119,319 +0.00(+0.00%)
Sep 15, 2025 1.540 1.550 1.484 1.500 32,261 -0.01(-0.66%)
Sep 12, 2025 1.560 1.570 1.490 1.510 74,056 -0.05(-3.51%)
Sep 11, 2025 1.460 1.580 1.460 1.565 140,087 +0.10(+7.19%)
Sep 10, 2025 1.500 1.520 1.460 1.460 27,756 -0.03(-2.01%)
Sep 09, 2025 1.470 1.540 1.470 1.490 107,935 +0.03(+2.05%)
Sep 08, 2025 1.400 1.490 1.400 1.460 164,362 +0.05(+3.55%)
Sep 05, 2025 1.400 1.440 1.400 1.410 22,567 -0.01(-0.70%)
Sep 04, 2025 1.400 1.430 1.380 1.420 94,639 +0.01(+0.71%)
Sep 03, 2025 1.450 1.450 1.380 1.410 129,042 -0.04(-2.76%)
Sep 02, 2025 1.470 1.470 1.430 1.450 106,236 -0.03(-1.69%)
Aug 29, 2025 1.450 1.480 1.450 1.475 46,652 +0.01(+0.82%)
Aug 28, 2025 1.480 1.500 1.455 1.463 46,600 -0.02(-1.15%)
Aug 27, 2025 1.490 1.500 1.480 1.480 34,765 +0.00(+0.00%)
Aug 26, 2025 1.440 1.496 1.430 1.480 88,637 +0.05(+3.50%)
Aug 25, 2025 1.490 1.550 1.430 1.430 137,701 -0.09(-5.92%)
Aug 22, 2025 1.430 1.525 1.430 1.520 36,489 +0.08(+5.56%)
Aug 21, 2025 1.440 1.500 1.440 1.440 49,636 -0.03(-2.04%)
Aug 20, 2025 1.560 1.560 1.434 1.470 47,093 +0.01(+0.68%)
Aug 19, 2025 1.500 1.515 1.450 1.460 44,916 -0.04(-2.67%)
Aug 18, 2025 1.500 1.510 1.470 1.500 57,220 -0.02(-1.32%)
Aug 15, 2025 1.560 1.560 1.500 1.520 55,935 -0.05(-3.18%)
Aug 14, 2025 1.620 1.620 1.520 1.570 87,402 -0.05(-3.09%)
Aug 13, 2025 1.510 1.620 1.510 1.620 93,578 +0.11(+7.28%)
Aug 12, 2025 1.470 1.540 1.470 1.510 76,715 +0.05(+3.78%)
Aug 11, 2025 1.560 1.560 1.380 1.455 420,606 -0.10(-6.73%)
Aug 08, 2025 1.600 1.680 1.560 1.560 113,480 +0.00(+0.00%)
Aug 07, 2025 1.820 1.870 1.530 1.560 361,907 -0.30(-16.35%)
Aug 06, 2025 1.860 1.920 1.781 1.865 65,802 -0.03(-1.58%)
Aug 05, 2025 1.770 2.019 1.707 1.895 225,568 +0.12(+7.06%)
Aug 04, 2025 1.670 1.795 1.650 1.770 83,880 +0.09(+5.36%)
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.