|
Market Closed -
Nasdaq
00:00:00 15/09/2026 +04
|
5-day change | 1st Jan Change | ||
| 2.370 USD | -3.27% |
|
-13.82% | +74.26% |
| 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
| 08/09/2026 | 09/09/2026 | 10/09/2026 | 11/09/2026 | 14/09/2026 | |
|---|---|---|---|---|---|
| Last | $2.740 | $2.570 | $2.530 | $2.450 | $2.370 |
| Volume | 297,726 | 192,630 | 282,668 | 160,077 | 518,559 |
| Change | - | -6.20% | -1.56% | -3.16% | -3.27% |
| Opening | $2.750 | $2.730 | $2.570 | $2.550 | $2.460 |
| High | $2.865 | $2.770 | $2.580 | $2.590 | $2.580 |
| Low | $2.720 | $2.553 | $2.485 | $2.450 | $2.360 |
Performance
| 1 day | -3.27% | ||
| 1 week | -13.82% | ||
| Current month | -14.75% | ||
| 1 month | -14.13% | ||
| 3 months | +30.94% | ||
| 6 months | +94.26% | ||
| Current year | +74.26% | ||
| 1 year | +56.95% | ||
| 3 years | +33.15% | ||
| 5 years | -61.77% | ||
| 10 years | +27.42% |
Volumes
marketsDaily volume
518,559
Estimated daily volume
518,559
Avg. Volume 20 sessions
328,790
Daily volume ratio
1.58
Avg. Volume 20 sessions USD
779,232.3
Record volume 1
21,465,840
Record volume 2
14,187,180
Record volume 3
6,753,791
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
67,534,131
Net sales (USD)
85,393,630
Number of employees
109
Sales / Employee (USD)
783,428
Free-Float
56.77%
Free-Float capitalization (USD)
43,846,770
Average Daily Capital Traded
1.15%
Indicators
Moving average 5 days
2.532
Moving average 20 days
2.706
Moving average 50 days
2.403
Moving average 100 days
2.001
Price spread / (MMA5)
+6.84%
Price spread / (MMA20)
+14.18%
Price spread / (MMA50)
+1.41%
Price spread / (MMA100)
-15.56%
STIM
RSI 9 days
34.33
RSI 14 days
43.72
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.27% | -13.82% | +56.95% | +33.15% | 67.53M | |
| +1.30% | +0.06% | +10.56% | +55.40% | 689B | |
| +0.35% | -3.95% | +9.08% | +47.61% | 48.05B | |
| +0.58% | -1.69% | -19.23% | -16.15% | 46.22B | |
| -1.14% | -3.79% | -62.04% | -58.27% | 27.11B | |
| +1.06% | -0.92% | +34.23% | +50.75% | 27.09B | |
| +2.15% | -2.54% | +5.67% | -28.24% | 23.87B | |
| +1.25% | +9.62% | - | - | 12.65B | |
| -3.13% | +4.81% | +42.54% | +97.75% | 12.08B | |
| -0.49% | -0.17% | +43.16% | -51.69% | 7.65B | |
| Average | -0.15% | -1.13% | +13.44% | +14.48% | 89.36B | |
| Weighted average by Cap. | +1.07% | -0.24% | +8.00% | +44.96% |
Historical Quotes: Usio, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d5f3a51986d116fe861b27.9VaaKuBqIEOiX2cGVj05UL4QZrXhkzHMTSVwNV-h6lI.jDuocNQfTnv6aiVRP1t8JNN_HMGOoXKBIERJWBb1oGHYN_UYoidENcoGVw
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 2.370 | 5,645 | 475,675 |
| 23:59:58 | 2.365 | 100 | 470,030 |
| 23:59:57 | 2.365 | 100 | 469,930 |
| 23:59:57 | 2.365 | 100 | 469,830 |
| 23:59:56 | 2.365 | 200 | 469,730 |
| 23:59:55 | 2.360 | 100 | 469,530 |
| 23:59:53 | 2.365 | 100 | 469,430 |
| 23:59:48 | 2.370 | 100 | 469,330 |
| 23:59:43 | 2.370 | 300 | 469,230 |
| 23:59:35 | 2.365 | 100 | 468,930 |
Price Extremes
| 1 week | 2.36 |  | 2.77 |
| 1 month | 2.36 | | 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 | +74.26% | ||
| 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
