|
Market Closed -
Nasdaq
23:00:00 18/09/2026 +03
|
5-day change | 1st Jan Change | ||
| 2.370 USD | +4.41% |
|
-3.27% | +74.26% |
| 09-09 | 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
| 14/09/2026 | 15/09/2026 | 16/09/2026 | 17/09/2026 | 18/09/2026 | |
|---|---|---|---|---|---|
| Last | $2.370 | $2.300 | $2.230 | $2.270 | $2.370 |
| Volume | 518,559 | 334,758 | 276,110 | 333,950 | 275,216 |
| Change | -3.27% | -2.95% | -3.04% | +1.79% | +4.41% |
| Opening | $2.460 | $2.330 | $2.300 | $2.240 | $2.270 |
| High | $2.580 | $2.395 | $2.530 | $2.330 | $2.370 |
| Low | $2.360 | $2.290 | $2.220 | $2.240 | $2.225 |
Performance
| 1 day | +4.41% | ||
| 1 week | -3.27% | ||
| Current month | -14.75% | ||
| 1 month | -7.42% | ||
| 3 months | +30.22% | ||
| 6 months | +117.43% | ||
| Current year | +74.26% | ||
| 1 year | +66.90% | ||
| 3 years | +38.60% | ||
| 5 years | -61.27% | ||
| 10 years | +22.80% |
Volumes
marketsDaily volume
275,216
Estimated daily volume
275,216
Avg. Volume 20 sessions
289,614
Daily volume ratio
0.95
Avg. Volume 20 sessions USD
686,385.18
Record volume 1
21,465,840
Record volume 2
14,187,180
Record volume 3
6,753,791
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
67,534,131
Net sales (USD)
85,393,630
Number of employees
109
Sales / Employee (USD)
783,428
Free-Float
56.77%
Free-Float capitalization (USD)
43,846,770
Average Daily Capital Traded
1.02%
Indicators
Moving average 5 days
2.308
Moving average 20 days
2.653
Moving average 50 days
2.401
Moving average 100 days
2.045
Price spread / (MMA5)
-2.62%
Price spread / (MMA20)
+11.94%
Price spread / (MMA50)
+1.30%
Price spread / (MMA100)
-13.70%
RSI 9 days
29.12
RSI 14 days
38
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.41% | -3.27% | +66.90% | +38.60% | 67.53M | |
| -0.44% | -0.58% | +7.81% | +51.21% | 676B | |
| -0.25% | -3.70% | -0.97% | +53.17% | 46.11B | |
| -1.00% | -2.44% | -23.18% | -15.73% | 44.83B | |
| -1.61% | -2.56% | +31.74% | +45.00% | 26.12B | |
| -4.28% | -8.51% | -64.20% | -60.90% | 25.09B | |
| -0.40% | -3.66% | -1.72% | -30.81% | 22.51B | |
| +4.93% | +2.35% | +57.14% | +111.85% | 12.34B | |
| -1.12% | -4.01% | - | - | 12B | |
| -2.54% | +1.36% | +41.19% | -52.09% | 7.51B | |
| Average | -0.23% | -2.50% | +12.75% | +15.59% | 87.26B | |
| Weighted average by Cap. | -0.55% | -1.20% | +5.11% | +42.19% |
Historical Quotes: Usio, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f3e504774.aKT4l9UGyyzxp_Q5Hf3VcIq6-3FDN_sm7tTVHMi5TC4.WZPNpblikhyg_bxMKJ-vPNz-iEQ2A41EgbivVIPPeUUg04nT4WqzfLzouQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:00 | 2.370 | 30,176 | 242,978 |
| 22:59:55 | 2.340 | 100 | 212,802 |
| 22:59:55 | 2.345 | 100 | 212,702 |
| 22:59:55 | 2.340 | 109 | 212,602 |
| 22:59:53 | 2.340 | 100 | 212,493 |
| 22:59:53 | 2.345 | 100 | 212,393 |
| 22:59:53 | 2.340 | 100 | 212,293 |
| 22:59:53 | 2.345 | 100 | 212,193 |
| 22:59:51 | 2.340 | 200 | 212,093 |
| 22:59:51 | 2.345 | 200 | 211,893 |
Price Extremes
| 1 week | 2.22 |  | 2.58 |
| 1 month | 2.22 | | 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
