|
Market Closed -
Nasdaq
16:00:00 2026-09-03 EDT
|
5-day change | 1st Jan Change | ||
| 2.740 USD | -4.20% |
|
+1.11% | +101.47% |
| 08-13 | Usio, Inc., Q2 2026 Earnings Call, Aug 12, 2026 | |
| 08-12 | 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
| 2026-08-28 | 2026-08-31 | 2026-09-01 | 2026-09-02 | 2026-09-03 | |
|---|---|---|---|---|---|
| Last | US$2.770 | US$2.780 | US$2.810 | US$2.860 | US$2.740 |
| Volume | 191,569 | 396,689 | 345,210 | 205,785 | 320,923 |
| Change | +2.21% | +0.36% | +1.08% | +1.78% | -4.20% |
| Opening | US$2.700 | US$2.740 | US$2.780 | US$2.810 | US$2.870 |
| High | US$2.869 | US$2.880 | US$2.840 | US$2.920 | US$3.060 |
| Low | US$2.700 | US$2.680 | US$2.630 | US$2.760 | US$2.715 |
Performance
| 1 day | -4.20% | ||
| 1 week | +1.11% | ||
| Current month | -1.44% | ||
| 1 month | +23.42% | ||
| 3 months | +79.08% | ||
| 6 months | +95.70% | ||
| Current year | +101.47% | ||
| 1 year | +94.33% | ||
| 3 years | +62.13% | ||
| 5 years | -56.44% | ||
| 10 years | +80.26% |
Volumes
marketsDaily volume
323,921
Estimated daily volume
323,921
Avg. Volume 20 sessions
558,510
Daily volume ratio
0.58
Avg. Volume 20 sessions USD
1,530,317.4
Record volume 1
21,465,840
Record volume 2
14,187,180
Record volume 3
6,753,791
Capital turnover ratio
0.02
Float rotation
0.03
Basic data
Market Cap (USD)
81,496,884
Net sales (USD)
85,393,630
Number of employees
109
Sales / Employee (USD)
783,428
Free-Float
56.81 %
Free-Float capitalization (USD)
52,952,176
Average Daily Capital Traded
1.88%
Indicators
Moving average 5 days
2.786
Moving average 20 days
2.618
Moving average 50 days
2.363
Moving average 100 days
1.904
Price spread / (MMA5)
+1.68%
Price spread / (MMA20)
-4.43%
Price spread / (MMA50)
-13.75%
Price spread / (MMA100)
-30.52%
STIM
RSI 9 days
64.58
RSI 14 days
63.87
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.20% | +1.11% | +94.33% | +62.13% | 81.5M | |
| +0.09% | -0.24% | +7.95% | +52.65% | 695B | |
| +1.10% | -1.74% | +10.00% | +43.32% | 49.54B | |
| +3.93% | -7.56% | -18.41% | -10.62% | 46.77B | |
| +1.44% | +0.29% | -61.45% | -57.06% | 27.64B | |
| +0.79% | +3.97% | +31.41% | +53.81% | 27.34B | |
| -1.12% | -1.05% | +5.77% | -29.04% | 24.56B | |
| +1.11% | -2.50% | +27.07% | +90.93% | 10.97B | |
| +7.63% | +11.38% | - | - | 10.65B | |
| +0.67% | -1.74% | +26.21% | -48.70% | 7.97B | |
| Average | +1.14% | -0.41% | +13.65% | +17.49% | 90.01B | |
| Weighted average by Cap. | +0.48% | -0.52% | +5.59% | +42.74% |
Historical Quotes: Usio, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
81c6f88e3653ca227818.syMBKDYidUkqZ1le0W_osFbhEXoxIGNUNjzdPAQ8DRQ.gnR0al9EB3tZHTIrhwrexBCAYz5pbzcORH2JW0VuQG7mGzJxeWgSfHpWNg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 2.740 | 5,895 | 277,955 |
| 15:59:56 | 2.740 | 100 | 272,060 |
| 15:59:56 | 2.730 | 100 | 271,960 |
| 15:59:54 | 2.740 | 180 | 271,860 |
| 15:59:41 | 2.740 | 100 | 271,680 |
| 15:59:40 | 2.740 | 100 | 271,580 |
| 15:59:40 | 2.740 | 100 | 271,480 |
| 15:59:32 | 2.735 | 100 | 271,380 |
| 15:59:29 | 2.735 | 100 | 271,280 |
| 15:59:28 | 2.735 | 1,000 | 271,180 |
Price Extremes
| 1 week | 2.63 |  | 3.06 |
| 1 month | 2.15 | | 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 | +101.47% | ||
| 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
