|
Market Closed -
Nasdaq
00:00:00 28/08/2026 +04
|
5-day change | 1st Jan Change | ||
| 2.710 USD | -6.87% |
|
+1.88% | +99.26% |
| 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
| 21/08/2026 | 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | |
|---|---|---|---|---|---|
| Last | $2.810 | $2.860 | $2.940 | $2.910 | $2.710 |
| Volume | 403,855 | 657,519 | 629,929 | 401,836 | 322,408 |
| Change | +5.64% | +1.78% | +2.80% | -1.02% | -6.87% |
| Opening | $2.700 | $2.810 | $2.880 | $2.940 | $2.910 |
| High | $2.890 | $2.980 | $3.000 | $3.047 | $2.940 |
| Low | $2.700 | $2.765 | $2.830 | $2.850 | $2.650 |
Performance
| 1 day | -6.87% | ||
| 1 week | +1.88% | ||
| Current month | +27.23% | ||
| 1 month | +40.41% | ||
| 3 months | +65.24% | ||
| 6 months | +100.74% | ||
| Current year | +99.26% | ||
| 1 year | +83.11% | ||
| 3 years | +68.32% | ||
| 5 years | -52.29% | ||
| 10 years | +79.47% |
Volumes
marketsDaily volume
322,557
Estimated daily volume
322,557
Avg. Volume 20 sessions
714,992
Daily volume ratio
0.45
Avg. Volume 20 sessions USD
1,937,628.32
Record volume 1
21,465,840
Record volume 2
14,187,180
Record volume 3
6,753,791
Capital turnover ratio
0.03
Float rotation
0.04
Basic data
Market Cap (USD)
82,921,654
Net sales (USD)
85,393,630
Number of employees
109
Sales / Employee (USD)
783,428
Free-Float
61.42 %
Free-Float capitalization (USD)
58,244,167
Average Daily Capital Traded
2.34%
Indicators
Moving average 5 days
2.846
Moving average 20 days
2.476
Moving average 50 days
2.266
Moving average 100 days
1.838
Price spread / (MMA5)
+5.02%
Price spread / (MMA20)
-8.65%
Price spread / (MMA50)
-16.40%
Price spread / (MMA100)
-32.17%
STIM
RSI 9 days
72.27
RSI 14 days
69.11
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -6.87% | +1.88% | +83.11% | +68.32% | 82.92M | |
| -1.10% | +3.81% | +8.37% | +56.52% | 705B | |
| -0.55% | -1.33% | -11.74% | +0.46% | 52.88B | |
| +2.11% | +5.96% | +6.88% | +51.90% | 49.93B | |
| +0.25% | +2.34% | -61.89% | -56.72% | 27.89B | |
| -0.80% | -2.02% | +24.11% | +52.19% | 26.72B | |
| -0.24% | +0.50% | +5.58% | -23.80% | 24.6B | |
| -2.16% | +6.03% | +33.99% | +90.19% | 11.52B | |
| -2.75% | +6.37% | - | - | 10.59B | |
| +0.56% | +5.93% | +22.61% | -48.03% | 8.16B | |
| Average | -1.40% | +3.39% | +12.33% | +21.23% | 91.71B | |
| Weighted average by Cap. | -0.97% | +3.49% | +5.80% | +46.69% |
Historical Quotes: Usio, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
cd560f2d6983d9a29c.EURIqztCMcQy7B1O8kCue1RblrPtuN6YRabUelneY0w.SAAczFMARfZZpFkmugjWKW0Ko9Tc0LHJHeCjPmmPDHlbBwHYWChklmC2LQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 2.710 | 2,600 | 281,642 |
| 23:59:56 | 2.710 | 144 | 279,042 |
| 23:59:55 | 2.720 | 100 | 278,898 |
| 23:59:55 | 2.720 | 200 | 278,798 |
| 23:59:55 | 2.720 | 151 | 278,598 |
| 23:59:53 | 2.710 | 100 | 278,447 |
| 23:59:53 | 2.730 | 100 | 278,347 |
| 23:59:53 | 2.720 | 200 | 278,247 |
| 23:59:53 | 2.720 | 200 | 278,047 |
| 23:59:51 | 2.720 | 200 | 277,847 |
Price Extremes
| 1 week | 2.65 |  | 3.05 |
| 1 month | 1.94 | | 3.05 |
| Current year | 1.03 | | 3.05 |
| 1 year | 1.03 | | 3.05 |
| 3 years | 1.03 | | 3.05 |
| 5 years | 1.03 | | 8.62 |
| 10 years | 0.75 | | 8.62 |
Monthly variations
Annual variations
| 2026 | +99.26% | ||
| 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
