Free Trial

Usio (USIO) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free USIO Stock Alerts
$1.58
+0.01 (+0.64%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Usio Stock Price Performance

5 Day
Performance
+0.64%
1 Month
Performance
+8.22%
3 Month
Performance
-10.73%
6 Month
Performance
-8.14%
Year-To-Date
Performance
-8.14%
1 Year
Performance
-24.22%
Receive USIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Usio and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

USIO Stock Chart for Sunday, June, 2, 2024

USIO Chart by TradingView

Usio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.57$1.58
+0.64%		$1.63$1.589,264 shs$41.76 million
05/30/2024$1.58$1.57
-0.63%		$1.61$1.576,514 shs$41.50 million
05/29/2024$1.57$1.58
+0.64%		$1.62$1.5521,416 shs$41.76 million
05/28/2024$1.59$1.57
-1.26%		$1.62$1.5548,264 shs$41.50 million
05/27/2024$1.59$1.59$1.62$1.588,000 shs$42.02 million
05/24/2024$1.59$1.59
-0.29%		$1.62$1.588,069 shs$42.02 million
05/23/2024$1.63$1.59
-2.17%		$1.60$1.5915,819 shs$42.15 million
05/22/2024$1.66$1.63
-1.81%		$1.66$1.6010,787 shs$43.08 million
05/21/2024$1.69$1.66
-1.78%		$1.70$1.6122,071 shs$43.87 million
05/20/2024$1.66$1.69
+1.81%		$1.71$1.6018,279 shs$44.67 million
05/17/2024$1.64$1.66
+1.22%		$1.73$1.5770,460 shs$44.47 million
05/16/2024$1.59$1.64
+3.14%		$1.65$1.5779,855 shs$43.94 million
05/15/2024$1.48$1.59
+7.43%		$1.64$1.5181,305 shs$42.60 million
05/14/2024$1.48$1.48$1.50$1.4310,524 shs$39.65 million
05/13/2024$1.51$1.48
-1.99%		$1.50$1.4816,259 shs$39.65 million
05/10/2024$1.53$1.51
-1.31%		$1.55$1.506,238 shs$40.45 million
05/09/2024$1.55$1.53
-1.29%		$1.55$1.5212,902 shs$40.99 million
05/08/2024$1.51$1.55
+2.65%		$1.55$1.523,662 shs$41.52 million
05/07/2024$1.52$1.51
-0.66%		$1.55$1.5114,316 shs$40.45 million
05/06/2024$1.51$1.52
+0.66%		$1.55$1.5211,618 shs$40.72 million
05/03/2024$1.46$1.51
+3.42%		$1.53$1.4928,106 shs$40.45 million
05/02/2024$1.47$1.46
-0.68%		$1.49$1.4510,725 shs$39.11 million
05/01/2024$1.45$1.47
+1.11%		$1.50$1.454,195 shs$38.72 million
04/30/2024$1.47$1.45
-1.10%		$1.51$1.4419,401 shs$38.29 million
04/29/2024$1.48$1.47
-0.34%		$1.50$1.459,287 shs$38.72 million
04/26/2024$1.49$1.46
-2.01%		$1.48$1.4521,697 shs$38.46 million
04/25/2024$1.50$1.49
-0.33%		$1.49$1.4235,353 shs$39.25 million
04/24/2024$1.48$1.50
+1.01%		$1.52$1.4727,033 shs$39.38 million
04/23/2024$1.47$1.48
+0.68%		$1.50$1.467,333 shs$38.98 million
04/22/2024$1.50$1.47
-2.00%		$1.51$1.4630,938 shs$38.72 million
04/19/2024$1.53$1.50
-1.96%		$1.55$1.501,070 shs$39.51 million
04/18/2024$1.50$1.53
+2.00%		$1.53$1.5015,685 shs$40.30 million
04/17/2024$1.51$1.50
-0.33%		$1.54$1.5033,351 shs$39.51 million
04/16/2024$1.51$1.51
-0.33%		$1.53$1.508,170 shs$39.64 million
04/15/2024$1.58$1.51
-4.43%		$1.53$1.5126,142 shs$39.77 million
04/12/2024$1.54$1.58
+2.60%		$1.59$1.559,769 shs$41.62 million
04/11/2024$1.47$1.54
+4.76%		$1.58$1.5050,126 shs$40.57 million
04/10/2024$1.53$1.47
-3.92%		$1.58$1.4649,199 shs$38.72 million
04/09/2024$1.53$1.53$1.55$1.4913,051 shs$40.30 million
04/08/2024$1.49$1.53
+2.68%		$1.59$1.47141,992 shs$40.30 million
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$1.51$1.53
+1.32%		$1.53$1.4613,410 shs$40.30 million
04/04/2024$1.58$1.51
-4.43%		$1.63$1.4779,019 shs$39.77 million
04/03/2024$1.60$1.58
-1.25%		$1.60$1.5527,174 shs$41.62 million
04/02/2024$1.65$1.60
-3.03%		$1.66$1.5070,226 shs$42.14 million
04/01/2024$1.70$1.65
-2.94%		$1.70$1.5670,341 shs$43.46 million
03/29/2024$1.70$1.70$1.82$1.6775,950 shs$44.73 million
03/28/2024$1.75$1.70
-2.86%		$1.82$1.6775,950 shs$44.73 million
03/27/2024$1.69$1.75
+3.36%		$1.87$1.6884,170 shs$46.04 million
03/26/2024$1.61$1.69
+5.16%		$2.00$1.59244,296 shs$44.54 million
03/25/2024$1.60$1.61
+0.63%		$1.64$1.5316,317 shs$42.36 million
03/22/2024$1.59$1.60
+0.63%		$1.61$1.569,259 shs$42.10 million
03/21/2024$1.61$1.59
-0.93%		$1.64$1.5713,509 shs$41.83 million
03/20/2024$1.60$1.61
+0.31%		$1.68$1.5817,583 shs$42.23 million
03/19/2024$1.59$1.60
+0.63%		$1.63$1.5635,708 shs$42.10 million
03/18/2024$1.65$1.59
-3.64%		$1.68$1.5835,662 shs$41.83 million
03/15/2024$1.59$1.65
+3.77%		$1.66$1.5524,151 shs$43.41 million
03/14/2024$1.65$1.59
-3.64%		$1.63$1.5526,332 shs$41.83 million
03/13/2024$1.63$1.65
+1.23%		$1.70$1.6514,068 shs$43.41 million
03/12/2024$1.72$1.63
-5.23%		$1.81$1.5822,435 shs$42.89 million
03/11/2024$1.74$1.72
-1.15%		$1.85$1.6829,879 shs$45.25 million
03/08/2024$1.83$1.74
-4.66%		$1.83$1.7414,103 shs$45.78 million
03/07/2024$1.87$1.83
-2.41%		$1.90$1.6934,821 shs$48.02 million
03/06/2024$1.86$1.87
+0.54%		$1.88$1.7719,410 shs$49.20 million
03/05/2024$1.85$1.86
+0.54%		$1.90$1.7823,929 shs$48.94 million
03/04/2024$1.77$1.85
+4.52%		$1.85$1.6373,328 shs$48.67 million
03/01/2024$1.76$1.77
+0.57%		$1.80$1.7228,296 shs$46.57 million

Related Companies:
This page (NASDAQ:USIO) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
LEAKED: Jeff Bezos' $330 Million Gamble
Behind the Markets
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders