|
Market Closed -
Nasdaq
00:00:00 30/09/2026 +04
|
5-day change | 1st Jan Change | ||
| 2.575 USD | +9.57% |
|
+12.45% | +89.34% |
| 09-10 | Usio, Inc. Announces Appointment of Linda Loof as Senior Vice President of Strategic Partnerships | CI |
| 08-13 | Usio, Inc., Q2 2026 Earnings Call, Aug 12, 2026 |
Stock exchange
Quotes 5-day view: Usio, Inc.
Delayed Quote Nasdaq
| 23/09/2026 | 24/09/2026 | 25/09/2026 | 28/09/2026 | 29/09/2026 | |
|---|---|---|---|---|---|
| Last | $2.270 | $2.280 | $2.330 | $2.350 | $2.575 |
| Volume | 286,018 | 267,783 | 130,437 | 123,599 | 217,047 |
| Change | -0.87% | +0.44% | +2.19% | +0.86% | +9.57% |
| Opening | $2.290 | $2.265 | $2.290 | $2.330 | $2.370 |
| High | $2.438 | $2.300 | $2.380 | $2.380 | $2.600 |
| Low | $2.240 | $2.170 | $2.220 | $2.280 | $2.360 |
Performance
| 1 day | +9.57% | ||
| 1 week | +12.45% | ||
| Current month | -7.37% | ||
| 1 month | -7.04% | ||
| 3 months | +15.99% | ||
| 6 months | +129.91% | ||
| Current year | +89.34% | ||
| 1 year | +80.07% | ||
| 3 years | +47.14% | ||
| 5 years | -55.60% | ||
| 10 years | +30.71% |
Volumes
marketsDaily volume
217,047
Estimated daily volume
217,047
Avg. Volume 20 sessions
275,416
Daily volume ratio
0.79
Avg. Volume 20 sessions USD
709,196.2
Record volume 1
21,465,840
Record volume 2
14,187,180
Record volume 3
6,753,791
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
73,375,691
Net sales (USD)
85,393,630
Number of employees
109
Sales / Employee (USD)
783,428
Free-Float
56.77%
Free-Float capitalization (USD)
47,639,423
Average Daily Capital Traded
0.97%
Indicators
Moving average 5 days
2.304
Moving average 20 days
2.481
Moving average 50 days
2.407
Moving average 100 days
2.111
Price spread / (MMA5)
-10.52%
Price spread / (MMA20)
-3.65%
Price spread / (MMA50)
-6.51%
Price spread / (MMA100)
-18.03%
STIM
RSI 9 days
43.88
RSI 14 days
44.95
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +9.57% | +12.45% | +80.07% | +47.14% | 73.38M | |
| -0.51% | +1.06% | +7.56% | +59.07% | 672B | |
| -0.72% | +1.89% | -22.66% | -7.82% | 46.1B | |
| +1.01% | -4.49% | -1.78% | +67.31% | 44.76B | |
| -0.89% | -0.06% | +32.75% | +53.79% | 25.78B | |
| -1.43% | -1.61% | -65.23% | -59.84% | 24.12B | |
| -1.62% | -1.71% | -3.49% | -27.78% | 22.05B | |
| -0.17% | -5.29% | +49.59% | +91.78% | 11.23B | |
| -1.00% | -6.55% | - | - | 10.73B | |
| -0.92% | +1.05% | +38.47% | -47.01% | 7.38B | |
| Average | +0.35% | -1.64% | +12.81% | +19.63% | 86.38B | |
| Weighted average by Cap. | +0.05% | +0.45% | +4.68% | +49.63% |
Historical Quotes: Usio, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
90.wYf-LFpSIsm81phqGUVPQ1gI8jgkAKZuyDkMuZ-6B1Q.greqZDwURfjJlPRHbDINFzdKv0x-a94EiWM16KncUR-RwKhjdzwQmei3yQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 2.575 | 3,148 | 193,689 |
| 23:59:57 | 2.570 | 292 | 190,541 |
| 23:59:56 | 2.575 | 100 | 190,249 |
| 23:59:50 | 2.570 | 368 | 190,149 |
| 23:59:50 | 2.570 | 200 | 189,781 |
| 23:59:46 | 2.575 | 200 | 189,581 |
| 23:59:46 | 2.575 | 988 | 189,381 |
| 23:59:46 | 2.575 | 300 | 188,393 |
| 23:59:16 | 2.575 | 100 | 188,093 |
| 23:59:16 | 2.575 | 151 | 187,993 |
Price Extremes
| 1 week | 2.17 |  | 2.6 |
| 1 month | 2.17 | | 3.06 |
| Current year | 1.03 | | 3.06 |
| 1 year | 1.03 | | 3.06 |
| 3 years | 1.03 | | 3.06 |
| 5 years | 1.03 | | 8.62 |
| 10 years | 0.75 | | 8.62 |
Monthly variations
Annual variations
| 2026 | +89.34% | ||
| 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
