|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 2.230 USD | -7.47% |
|
+4.69% | +63.97% |
| 05-13 | Usio, Inc., Q1 2026 Earnings Call, May 13, 2026 | |
| 05-13 | Tranche Update on Usio, Inc.'s Equity Buyback Plan announced on March 26, 2025. | CI |
Quotes 5-day view: Usio, Inc.
Delayed Quote Nasdaq
| 2026-07-10 | 2026-07-13 | 2026-07-14 | 2026-07-15 | 2026-07-16 | |
|---|---|---|---|---|---|
| Last | US$2.290 | US$2.240 | US$2.470 | US$2.410 | US$2.230 |
| Volume | 143,546 | 64,225 | 91,460 | 109,737 | 160,596 |
| Change | +7.51% | -2.18% | +10.27% | -2.43% | -7.47% |
| Opening | US$2.140 | US$2.290 | US$2.230 | US$2.430 | US$2.390 |
| High | US$2.335 | US$2.370 | US$2.500 | US$2.590 | US$2.435 |
| Low | US$2.140 | US$2.170 | US$2.230 | US$2.272 | US$2.200 |
Performance
| 1 day | -7.47% | ||
| 1 week | +4.69% | ||
| Current month | -10.08% | ||
| 1 month | +28.16% | ||
| 3 months | +79.84% | ||
| 6 months | +63.97% | ||
| Current year | +63.97% | ||
| 1 year | +29.65% | ||
| 3 years | +24.58% | ||
| 5 years | -60.60% | ||
| 10 years | +78.40% |
Volumes
marketsDaily volume
160,598
Estimated daily volume
160,598
Avg. Volume 20 sessions
150,625
Daily volume ratio
1.07
Avg. Volume 20 sessions USD
335,893.75
Record volume 1
21,465,840
Record volume 2
14,187,180
Record volume 3
6,753,791
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
66,506,345
Net sales (USD)
85,393,630
Number of employees
109
Sales / Employee (USD)
783,428
Free-Float
60.51 %
Free-Float capitalization (USD)
46,068,976
Average Daily Capital Traded
0.51%
Indicators
Moving average 5 days
2.308
Moving average 20 days
2.183
Moving average 50 days
1.78
Moving average 100 days
1.5
Price spread / (MMA5)
+3.50%
Price spread / (MMA20)
-2.11%
Price spread / (MMA50)
-20.20%
Price spread / (MMA100)
-32.73%
STIM
RSI 9 days
61.93
RSI 14 days
63.33
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -7.47% | +4.69% | +29.65% | +24.58% | 66.51M | |
| +2.82% | +4.87% | +4.36% | +50.16% | 669B | |
| -0.35% | +5.30% | +18.09% | +8.03% | 49.15B | |
| +2.18% | +25.18% | -22.26% | -21.32% | 48.97B | |
| +2.70% | +0.14% | -68.79% | -59.59% | 26.85B | |
| +2.38% | +5.88% | +13.68% | +43.56% | 23.74B | |
| +2.90% | +8.21% | -2.63% | -28.11% | 21.4B | |
| -1.28% | -1.22% | - | - | 10.59B | |
| -0.50% | +7.78% | +35.43% | +59.99% | 9.1B | |
| +1.66% | +11.63% | +2.74% | -55.56% | 6.95B | |
| Average | +0.50% | +8.66% | +1.14% | +2.42% | 86.59B | |
| Weighted average by Cap. | +2.49% | +6.06% | +1.73% | +37.31% |
Historical Quotes: Usio, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6e3914dcaa3.ykfb2NeL8ThlblGPsTQz8QkUaNVcQU77OeO4rR3LTfs.5xOYq5umrm8UABe-53oLmjl4WacPM3mhc5rA_Uucf6OoN6PupM2ECDAEaQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 2.230 | 1,930 | 148,473 |
| 15:59:05 | 2.260 | 100 | 146,543 |
| 15:59:05 | 2.260 | 128 | 146,443 |
| 15:50:26 | 2.280 | 1,500 | 146,315 |
| 15:37:24 | 2.270 | 289 | 144,815 |
| 15:35:31 | 2.330 | 904 | 144,526 |
| 15:35:21 | 2.280 | 5,009 | 143,622 |
| 15:35:21 | 2.280 | 889 | 138,613 |
| 15:35:21 | 2.280 | 100 | 137,724 |
| 15:35:21 | 2.280 | 700 | 137,624 |
Course Extremes
| 1 week | 2.17 |  | 2.59 |
| 1 month | 1.71 | | 2.62 |
| Current year | 1.03 | | 2.62 |
| 1 year | 1.03 | | 2.62 |
| 3 years | 1.03 | | 2.92 |
| 5 years | 1.03 | | 8.62 |
| 10 years | 0.75 | | 8.62 |
Monthly variations
Annual variations
| 2026 | +63.97% | ||
| 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.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
