Usio Inc (USIO)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Forum Previsione Frazionamento azionario

Storico Dei Prezzi Delle Azioni Di Usio Inc (USIO)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05-05	$1.35	$1.27	$0.08	10,272.0	+5.38%
2026-05-04	$1.29	$1.16	$0.13	86,158.0	+9.40%
2026-05-01	$1.18	$1.16	$0.02	14,712.0	+0.86%
2026-04-30	$1.19	$1.16	$0.03	20,070.0	-0.85%
2026-04-29	$1.18	$1.17	$0.01	11,915.0	-0.85%
2026-04-28	$1.22	$1.18	$0.04	4,880.0	-1.67%
2026-04-27	$1.22	$1.18	$0.04	23,517.0	+0.84%
2026-04-24	$1.20	$1.18	$0.018	9,631.0	-0.83%
2026-04-23	$1.22	$1.18	$0.039	11,653.0	+1.69%
2026-04-22	$1.19	$1.16	$0.03	12,415.0	-0.84%
2026-04-21	$1.22	$1.19	$0.03	12,378.0	-1.65%
2026-04-20	$1.26	$1.20	$0.06	18,602.0	-0.82%
2026-04-17	$1.25	$1.21	$0.035	13,258.0	-1.61%
2026-04-16	$1.25	$1.20	$0.05	31,453.0	+5.08%
2026-04-15	$1.21	$1.17	$0.04	26,055.0	-0.84%
2026-04-14	$1.19	$1.14	$0.05	26,959.0	+2.59%
2026-04-13	$1.18	$1.15	$0.03	10,239.0	+1.75%
2026-04-10	$1.19	$1.14	$0.0501	23,372.0	-3.39%
2026-04-09	$1.22	$1.17	$0.0529	9,702.0	+0.00%
2026-04-08	$1.22	$1.16	$0.06	42,540.0	+0.00%
2026-04-07	$1.25	$1.15	$0.095	22,907.0	+0.00%

Usio Inc Stock (USIO) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Usio Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni USIO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Usio Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Usio Inc Storia dei prezzi delle azioni (USIO) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05	$1.35	$1.16	$0.19	111,142.0	+16.28%
2026-04	$1.26	$1.12	$0.1407	369,904.0	+1.75%
2026-03	$1.44	$1.03	$0.41	1,327,745.0	-15.56%
2026-02	$1.42	$1.30	$0.12	715,571.0	-3.57%
2026-01	$1.43	$1.33	$0.095	950,781.0	+2.94%

Usio Inc Storia dei prezzi delle azioni (USIO) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$1.50	$1.32	$0.18	1,485,231.0	-6.25%
2025-11	$1.52	$1.35	$0.17	1,106,624.0	-2.04%
2025-10	$1.50	$1.37	$0.13	1,715,691.0	+3.52%
2025-09	$1.58	$1.38	$0.20	2,057,187.0	-3.73%
2025-08	$2.02	$1.38	$0.6395	2,208,069.0	-14.24%
2025-07	$1.92	$1.52	$0.4027	1,830,633.0	+12.42%
2025-06	$1.59	$1.32	$0.27	1,650,236.0	+8.51%
2025-05	$1.68	$1.35	$0.33	1,410,049.0	-13.50%
2025-04	$1.68	$1.24	$0.4356	1,750,075.0	+11.64%
2025-03	$1.73	$1.37	$0.36	2,244,030.0	-4.58%
2025-02	$1.98	$1.51	$0.47	4,050,709.0	-18.62%
2025-01	$2.92	$1.43	$1.49	15,422,327.0	+28.77%

Usio Inc Storia dei prezzi delle azioni (USIO) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$1.54	$1.24	$0.3015	2,850,835.0	-3.31%
2024-11	$1.61	$1.30	$0.3129	1,856,498.0	+9.42%
2024-10	$1.46	$1.30	$0.16	653,396.0	+1.47%
2024-09	$1.55	$1.34	$0.21	746,185.0	-9.33%
2024-08	$1.63	$1.36	$0.265	537,658.0	-5.06%
2024-07	$1.62	$1.45	$0.175	338,461.0	+3.27%
2024-06	$1.70	$1.43	$0.27	531,351.0	-3.16%
2024-05	$1.73	$1.43	$0.30	513,420.0	+8.68%
2024-04	$1.70	$1.42	$0.2773	760,829.0	-14.48%
2024-03	$2.00	$1.53	$0.47	837,679.0	-3.41%
2024-02	$1.78	$1.30	$0.48	548,183.0	+5.39%
2024-01	$1.99	$1.65	$0.3357	617,349.0	-2.91%