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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.380 -0.080 (-5.48%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	1.430	1.500	1.430	1.460	50,516	+0.03(+2.10%)
Dec 17, 2025	1.450	1.470	1.430	1.430	20,012	-0.01(-0.69%)
Dec 16, 2025	1.434	1.486	1.434	1.440	52,071	+0.02(+1.41%)
Dec 15, 2025	1.450	1.490	1.410	1.420	52,901	-0.05(-3.40%)
Dec 12, 2025	1.455	1.500	1.450	1.470	22,181	+0.01(+0.68%)
Dec 11, 2025	1.490	1.500	1.460	1.460	22,964	-0.03(-2.01%)
Dec 10, 2025	1.440	1.500	1.435	1.490	92,296	+0.05(+3.47%)
Dec 09, 2025	1.420	1.460	1.400	1.440	28,602	+0.02(+1.41%)
Dec 08, 2025	1.410	1.422	1.400	1.420	45,670	+0.01(+0.71%)
Dec 05, 2025	1.410	1.427	1.400	1.410	44,928	+0.00(+0.00%)
Dec 04, 2025	1.410	1.430	1.400	1.410	24,443	+0.01(+0.71%)
Dec 03, 2025	1.410	1.420	1.370	1.400	71,481	+0.00(+0.00%)
Dec 02, 2025	1.430	1.450	1.400	1.400	28,682	-0.03(-2.10%)
Dec 01, 2025	1.440	1.450	1.402	1.430	19,483	-0.01(-0.69%)
Nov 28, 2025	1.390	1.450	1.390	1.440	40,975	-0.01(-0.35%)
Nov 26, 2025	1.380	1.450	1.380	1.445	26,483	+0.03(+1.76%)
Nov 25, 2025	1.400	1.420	1.380	1.420	37,998	+0.06(+4.41%)
Nov 24, 2025	1.373	1.385	1.350	1.360	114,157	-0.02(-1.45%)
Nov 21, 2025	1.382	1.399	1.370	1.380	16,482	+0.02(+1.47%)
Nov 20, 2025	1.410	1.423	1.360	1.360	97,097	-0.05(-3.55%)
Nov 19, 2025	1.400	1.410	1.380	1.410	48,839	+0.02(+1.44%)
Nov 18, 2025	1.370	1.400	1.370	1.390	30,849	+0.00(+0.00%)
Nov 17, 2025	1.410	1.410	1.370	1.390	54,312	-0.02(-1.42%)
Nov 14, 2025	1.390	1.420	1.380	1.410	52,366	-0.01(-0.70%)
Nov 13, 2025	1.400	1.430	1.360	1.420	94,207	-0.01(-0.70%)
Nov 12, 2025	1.470	1.495	1.410	1.430	148,846	-0.04(-2.72%)
Nov 11, 2025	1.470	1.480	1.450	1.470	63,553	+0.02(+1.38%)
Nov 10, 2025	1.460	1.490	1.450	1.450	22,540	-0.01(-0.68%)
Nov 07, 2025	1.490	1.500	1.450	1.460	52,568	-0.04(-2.99%)
Nov 06, 2025	1.450	1.515	1.450	1.505	58,840	+0.01(+1.01%)
Nov 05, 2025	1.430	1.520	1.430	1.490	59,019	+0.01(+1.02%)
Nov 04, 2025	1.450	1.490	1.440	1.475	58,376	+0.01(+0.34%)
Nov 03, 2025	1.490	1.490	1.450	1.470	40,050	+0.00(+0.00%)
Oct 31, 2025	1.430	1.495	1.430	1.470	83,076	+0.04(+2.80%)
Oct 30, 2025	1.420	1.450	1.400	1.430	79,983	-0.01(-0.69%)
Oct 29, 2025	1.450	1.460	1.410	1.440	62,091	-0.02(-1.37%)
Oct 28, 2025	1.460	1.470	1.440	1.460	36,446	+0.02(+1.39%)
Oct 27, 2025	1.440	1.458	1.430	1.440	27,682	+0.00(+0.00%)
Oct 24, 2025	1.450	1.465	1.440	1.440	35,995	-0.02(-1.37%)
Oct 23, 2025	1.390	1.460	1.390	1.460	55,610	+0.07(+5.04%)
Oct 22, 2025	1.420	1.430	1.370	1.390	78,113	-0.02(-1.42%)
Oct 21, 2025	1.450	1.450	1.410	1.410	69,812	-0.04(-2.76%)
Oct 20, 2025	1.430	1.460	1.410	1.450	45,157	+0.02(+1.40%)
Oct 17, 2025	1.400	1.430	1.380	1.430	100,764	+0.04(+2.88%)
Oct 16, 2025	1.420	1.419	1.380	1.390	68,927	-0.02(-1.42%)
Oct 15, 2025	1.450	1.450	1.400	1.410	64,067	-0.02(-1.40%)
Oct 14, 2025	1.390	1.430	1.370	1.430	68,025	+0.02(+1.42%)
Oct 13, 2025	1.440	1.440	1.380	1.410	94,031	+0.00(+0.00%)
Oct 10, 2025	1.470	1.480	1.400	1.410	54,346	-0.05(-3.42%)
Oct 09, 2025	1.440	1.480	1.400	1.460	99,730	+0.02(+1.39%)
Oct 08, 2025	1.450	1.470	1.420	1.440	73,636	+0.00(+0.11%)
Oct 07, 2025	1.470	1.500	1.410	1.438	174,385	-0.05(-3.46%)
Oct 06, 2025	1.470	1.490	1.460	1.490	48,298	+0.03(+2.05%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices