|
Market Closed -
Nasdaq
00:00:00 22/08/2026 +04
|
5-day change | 1st Jan Change | ||
| 2.810 USD | +5.64% |
|
+1.81% | +106.62% |
| 08-13 | Usio, Inc., Q2 2026 Earnings Call, Aug 12, 2026 | |
| 08-13 | Tranche Update on Usio, Inc.'s Equity Buyback Plan announced on March 26, 2025. | CI |
Stock exchange
Quotes 5-day view: Usio, Inc.
Delayed Quote Nasdaq
| 17/08/2026 | 18/08/2026 | 19/08/2026 | 20/08/2026 | 21/08/2026 | |
|---|---|---|---|---|---|
| Last | $2.450 | $2.460 | $2.560 | $2.660 | $2.810 |
| Volume | 776,677 | 244,438 | 564,588 | 436,374 | 403,855 |
| Change | -11.23% | +0.41% | +4.07% | +3.91% | +5.64% |
| Opening | $2.700 | $2.450 | $2.430 | $2.570 | $2.700 |
| High | $2.750 | $2.520 | $2.620 | $2.690 | $2.890 |
| Low | $2.360 | $2.381 | $2.380 | $2.480 | $2.700 |
Performance
| 1 day | +5.64% | ||
| 1 week | +1.81% | ||
| Current month | +31.92% | ||
| 1 month | +39.11% | ||
| 3 months | +83.66% | ||
| 6 months | +109.70% | ||
| Current year | +106.62% | ||
| 1 year | +84.87% | ||
| 3 years | +77.85% | ||
| 5 years | -45.22% | ||
| 10 years | +81.29% |
Volumes
marketsDaily volume
403,855
Estimated daily volume
403,855
Avg. Volume 20 sessions
649,380
Daily volume ratio
0.62
Avg. Volume 20 sessions USD
1,824,757.8
Record volume 1
21,465,840
Record volume 2
14,187,180
Record volume 3
6,753,791
Capital turnover ratio
0.02
Float rotation
0.03
Basic data
Market Cap (USD)
80,072,113
Net sales (USD)
85,393,630
Number of employees
109
Sales / Employee (USD)
783,428
Free-Float
61.42 %
Free-Float capitalization (USD)
56,242,650
Average Daily Capital Traded
2.28%
Indicators
Moving average 5 days
2.588
Moving average 20 days
2.288
Moving average 50 days
2.174
Moving average 100 days
1.77
Price spread / (MMA5)
-7.90%
Price spread / (MMA20)
-18.56%
Price spread / (MMA50)
-22.63%
Price spread / (MMA100)
-37.00%
RSI 9 days
65.82
RSI 14 days
63.92
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.64% | +1.81% | +84.87% | +77.85% | 80.07M | |
| +1.45% | +1.89% | +6.00% | +54.23% | 681B | |
| -1.20% | -0.18% | -11.95% | +0.93% | 52.65B | |
| +2.60% | -0.87% | +3.84% | +46.53% | 49.36B | |
| +2.34% | -3.33% | -62.36% | -55.91% | 27.96B | |
| +1.25% | -0.11% | +25.95% | +59.06% | 27.39B | |
| +1.31% | +0.47% | +3.87% | -24.27% | 24.74B | |
| +1.77% | +1.81% | +29.05% | +90.35% | 10.92B | |
| +7.84% | +3.49% | - | - | 10.44B | |
| +1.46% | +2.31% | +9.39% | -49.36% | 7.88B | |
| Average | +2.45% | +0.73% | +9.85% | +22.16% | 89.25B | |
| Weighted average by Cap. | +1.45% | +1.37% | +3.52% | +44.60% |
Historical Quotes: Usio, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0f.gQwvJXo76XrlLa0qKyO8cQI1obJTRtV8lCzTOU4P9zM.71xwVz9TgyjTAOhoGE_eKDpglco2K7geolnqfnt2pAvHU0NCT1K5D4tA4A
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 2.810 | 1,564 | 363,274 |
| 23:59:57 | 2.805 | 100 | 361,710 |
| 23:59:48 | 2.805 | 100 | 361,610 |
| 23:59:45 | 2.805 | 2,000 | 361,510 |
| 23:59:41 | 2.810 | 100 | 359,510 |
| 23:59:41 | 2.810 | 100 | 359,410 |
| 23:59:25 | 2.820 | 100 | 359,310 |
| 23:59:25 | 2.820 | 141 | 359,210 |
| 23:59:25 | 2.815 | 100 | 359,069 |
| 23:59:25 | 2.815 | 499 | 358,969 |
Course Extremes
| 1 week | 2.36 |  | 2.89 |
| 1 month | 1.85 | | 2.98 |
| Current year | 1.03 | | 2.98 |
| 1 year | 1.03 | | 2.98 |
| 3 years | 1.03 | | 2.98 |
| 5 years | 1.03 | | 8.62 |
| 10 years | 0.75 | | 8.62 |
Monthly variations
Annual variations
| 2026 | +106.62% | ||
| 2025 | -6.85% | ||
| 2024 | -15.12% | ||
| 2023 | +4.24% | ||
| 2022 | -62.16% | ||
| 2021 | +63.30% | ||
| 2020 | +71.15% | ||
| 2019 | -6.02% | ||
| 2018 | -34.39% | ||
| 2017 | +36.76% | ||
| 2016 | -7.04% | ||
| 2015 | -24.19% | ||
| 2014 | +118.75% | ||
| 2013 | -38.46% | ||
| 2012 | +34.02% | ||
| 2011 | +340.91% | ||
| 2010 | +10.00% | ||
| 2009 | 0.00% | ||
| 2008 | -63.64% | ||
| 2007 | -40.22% | ||
| 2006 | -7.07% | ||
| 2005 | -69.06% | ||
| 2004 | +100.00% | ||
| 2003 | -11.11% | ||
| 2002 | -83.35% | ||
| 2001 | -57.81% | ||
| 2000 | -67.20% | ||
| 1999 | +182.04% | ||
| 1998 | -7.67% |
- Stock Market
- Stocks
- USIO Stock
- Quotes Usio, Inc.
Select your edition
All financial news and data tailored to specific country editions
