Usio Inc. Common Stockのデータ

Usio Inc. Common Stockの基本情報

名前 Usio Inc. Common Stock
ティッカー USIO
国 United States
上場年 nan
セクター Finance

Usio Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.09 6.51 6.72 7.09 219300.0 7.09
2021-02-12 7.15 6.35 6.63 6.58 370600.0 6.58
2021-02-11 7.31 6.1 6.16 6.68 427800.0 6.68
2021-02-10 6.3 5.7 6.15 6.16 251100.0 6.16
2021-02-09 6.25 5.95 6.15 6.15 730300.0 6.15
2021-02-08 6.62 5.8 6.46 6.19 582800.0 6.19
2021-02-05 6.39 5.62 5.62 6.31 538000.0 6.31
2021-02-04 5.79 5.39 5.79 5.61 579600.0 5.61
2021-02-03 5.98 4.86 4.88 5.88 1095800.0 5.88
2021-02-02 4.75 4.27 4.42 4.74 484000.0 4.74
2021-02-01 4.49 4.0 4.12 4.3 864700.0 4.3
2021-01-29 4.08 3.19 3.25 3.82 1229400.0 3.82
2021-01-28 3.38 3.05 3.06 3.31 142600.0 3.31
2021-01-27 3.3 3.0 3.29 3.08 180800.0 3.08
2021-01-26 3.59 3.32 3.43 3.38 239200.0 3.38
2021-01-25 3.54 3.05 3.17 3.39 434400.0 3.39
2021-01-22 3.05 2.93 3.01 3.02 62800.0 3.02
2021-01-21 3.13 2.83 3.13 3.03 269300.0 3.03
2021-01-20 3.2 3.02 3.14 3.07 121600.0 3.07
2021-01-19 3.19 3.06 3.14 3.09 109900.0 3.09
2021-01-15 3.2 2.89 3.14 3.15 187000.0 3.15
2021-01-14 3.25 3.12 3.23 3.15 143500.0 3.15
2021-01-13 3.28 3.13 3.28 3.22 113800.0 3.22
2021-01-12 3.31 3.15 3.24 3.27 157600.0 3.27
2021-01-11 3.4 3.22 3.35 3.25 220300.0 3.25
2021-01-08 3.59 3.34 3.4 3.41 256000.0 3.41
2021-01-07 3.43 3.18 3.28 3.34 439000.0 3.34
2021-01-06 3.43 3.08 3.13 3.25 331200.0 3.25
2021-01-05 3.37 2.8 2.84 3.33 717000.0 3.33
2021-01-04 2.84 2.61 2.75 2.75 704300.0 2.75
2020-12-31 2.74 2.6 2.72 2.67 456000.0 2.67
2020-12-30 2.88 2.63 2.85 2.66 311300.0 2.66
2020-12-29 2.9 2.75 2.9 2.79 209700.0 2.79
2020-12-28 2.96 2.72 2.96 2.9 414300.0 2.9
2020-12-24 3.04 2.77 2.96 2.9 296600.0 2.9
2020-12-23 3.1 2.84 2.85 2.95 775100.0 2.95
2020-12-22 2.83 2.26 2.31 2.79 1188700.0 2.79
2020-12-21 2.43 2.14 2.23 2.15 1346700.0 2.15
2020-12-18 2.23 2.0 2.0 2.1 611800.0 2.1
2020-12-17 2.13 1.99 2.0 2.0 354200.0 2.0
2020-12-16 2.09 1.95 2.0 1.99 375300.0 1.99
2020-12-15 2.08 1.95 2.05 1.99 116700.0 1.99
2020-12-14 2.05 1.91 2.0 1.92 209700.0 1.92
2020-12-11 2.1 1.98 2.0 2.0 211200.0 2.0
2020-12-10 2.15 1.9 1.91 2.14 378300.0 2.14
2020-12-09 2.49 2.0 2.49 2.14 2770000.0 2.14
2020-12-08 1.85 1.8 1.82 1.83 1861900.0 1.83
2020-12-07 1.88 1.7 1.85 1.82 461700.0 1.82
2020-12-04 2.05 1.57 1.63 1.98 1919400.0 1.98
2020-12-03 1.62 1.57 1.59 1.6 49500.0 1.6
2020-12-02 1.64 1.55 1.64 1.59 85100.0 1.59
2020-12-01 1.67 1.59 1.64 1.62 86300.0 1.62
2020-11-30 1.64 1.58 1.6 1.62 84200.0 1.62
2020-11-27 1.66 1.59 1.66 1.6 68300.0 1.6
2020-11-25 1.63 1.56 1.63 1.6 92600.0 1.6
2020-11-24 1.62 1.57 1.6 1.57 75600.0 1.57
2020-11-23 1.64 1.55 1.6 1.58 158200.0 1.58
2020-11-20 1.57 1.51 1.57 1.57 104900.0 1.57
2020-11-19 1.63 1.56 1.63 1.57 110100.0 1.57
2020-11-18 1.65 1.53 1.53 1.63 275500.0 1.63
2020-11-17 1.56 1.5 1.55 1.54 60300.0 1.54
2020-11-16 1.6 1.5 1.6 1.52 268800.0 1.52
2020-11-13 1.6 1.5 1.55 1.56 262300.0 1.56
2020-11-12 1.58 1.49 1.53 1.49 192400.0 1.49
2020-11-11 1.57 1.51 1.55 1.54 65100.0 1.54
2020-11-10 1.6 1.48 1.53 1.54 57700.0 1.54
2020-11-09 1.58 1.48 1.58 1.51 98100.0 1.51
2020-11-06 1.54 1.46 1.54 1.47 80100.0 1.47
2020-11-05 1.58 1.51 1.52 1.53 36000.0 1.53
2020-11-04 1.54 1.46 1.52 1.49 43600.0 1.49
2020-11-03 1.52 1.45 1.52 1.51 32900.0 1.51
2020-11-02 1.51 1.45 1.51 1.48 74300.0 1.48
2020-10-30 1.56 1.49 1.52 1.49 45400.0 1.49
2020-10-29 1.5 1.45 1.5 1.49 61000.0 1.49
2020-10-28 1.55 1.45 1.55 1.49 82400.0 1.49
2020-10-27 1.57 1.46 1.57 1.54 75400.0 1.54
2020-10-26 1.75 1.43 1.6 1.57 863000.0 1.57
2020-10-23 1.64 1.55 1.55 1.6 35800.0 1.6
2020-10-22 1.6 1.55 1.58 1.55 53400.0 1.55
2020-10-21 1.58 1.53 1.57 1.57 44800.0 1.57
2020-10-20 1.6 1.55 1.56 1.56 47900.0 1.56
2020-10-19 1.6 1.55 1.58 1.55 55300.0 1.55
2020-10-16 1.6 1.47 1.6 1.58 148000.0 1.58
2020-10-15 1.6 1.58 1.58 1.58 34600.0 1.58
2020-10-14 1.64 1.57 1.62 1.59 58600.0 1.59
2020-10-13 1.65 1.55 1.62 1.61 127600.0 1.61
2020-10-12 1.64 1.57 1.6 1.6 58500.0 1.6
2020-10-09 1.62 1.53 1.6 1.57 23300.0 1.57
2020-10-08 1.62 1.55 1.55 1.6 43500.0 1.6
2020-10-07 1.61 1.54 1.61 1.54 14200.0 1.54
2020-10-06 1.64 1.52 1.61 1.52 24000.0 1.52
2020-10-05 1.66 1.53 1.56 1.55 77000.0 1.55
2020-10-02 1.56 1.45 1.46 1.56 62700.0 1.56
2020-10-01 1.6 1.45 1.54 1.46 88500.0 1.46
2020-09-30 1.56 1.48 1.48 1.54 46500.0 1.54
2020-09-29 1.6 1.41 1.41 1.53 121400.0 1.53
2020-09-28 1.54 1.4 1.5 1.41 135200.0 1.41
2020-09-25 1.58 1.41 1.53 1.47 273300.0 1.47
2020-09-24 1.65 1.54 1.58 1.57 186000.0 1.57
2020-09-23 1.65 1.54 1.54 1.58 918100.0 1.58
2020-09-22 2.34 2.23 2.23 2.27 28100.0 2.27
2020-09-21 2.28 2.2 2.25 2.23 26700.0 2.23
2020-09-18 2.28 2.08 2.18 2.28 90600.0 2.28
2020-09-17 2.25 1.78 1.82 2.11 107900.0 2.11
2020-09-16 1.93 1.67 1.77 1.86 100500.0 1.86
2020-09-15 1.85 1.76 1.85 1.76 65600.0 1.76
2020-09-14 1.98 1.82 1.95 1.85 76700.0 1.85
2020-09-11 2.09 1.93 2.09 1.93 54800.0 1.93
2020-09-10 2.19 1.97 2.19 1.99 59600.0 1.99
2020-09-09 2.27 2.11 2.27 2.11 17400.0 2.11
2020-09-08 2.29 2.06 2.09 2.2 39400.0 2.2
2020-09-04 2.25 2.1 2.22 2.15 29400.0 2.15
2020-09-03 2.36 2.18 2.3 2.23 28100.0 2.23
2020-09-02 2.44 2.31 2.37 2.32 21500.0 2.32
2020-09-01 2.48 2.32 2.39 2.36 23400.0 2.36
2020-08-31 2.59 2.36 2.41 2.36 22500.0 2.36
2020-08-28 2.5 2.45 2.46 2.45 7500.0 2.45
2020-08-27 2.6 2.47 2.6 2.49 28000.0 2.49
2020-08-26 2.65 2.47 2.62 2.54 33200.0 2.54
2020-08-25 2.6 2.34 2.42 2.6 55500.0 2.6
2020-08-24 2.46 2.28 2.46 2.34 75600.0 2.34
2020-08-21 2.45 2.37 2.44 2.4 33900.0 2.4
2020-08-20 2.56 2.34 2.54 2.51 64600.0 2.51
2020-08-19 2.67 2.5 2.5 2.53 83300.0 2.53
2020-08-18 2.62 2.43 2.46 2.47 35800.0 2.47
2020-08-17 2.54 2.34 2.42 2.51 97300.0 2.51
2020-08-14 2.81 2.3 2.3 2.57 339500.0 2.57
2020-08-13 3.27 2.95 3.27 3.03 167700.0 3.03
2020-08-12 3.27 2.76 3.27 3.13 243800.0 3.13
2020-08-11 3.59 3.25 3.59 3.38 243200.0 3.38
2020-08-10 3.72 3.19 3.2 3.46 803400.0 3.46
2020-08-07 2.85 2.71 2.71 2.84 81100.0 2.84
2020-08-06 2.7 2.4 2.44 2.7 168100.0 2.7
2020-08-05 2.46 2.36 2.36 2.4 25200.0 2.4
2020-08-04 2.48 2.27 2.27 2.4 58800.0 2.4
2020-08-03 2.6 2.32 2.49 2.34 113900.0 2.34
2020-07-31 2.55 2.36 2.39 2.46 125700.0 2.46
2020-07-30 2.35 2.18 2.24 2.3 32800.0 2.3
2020-07-29 2.27 2.15 2.24 2.22 37400.0 2.22
2020-07-28 2.24 2.19 2.24 2.19 7400.0 2.19
2020-07-27 2.25 2.16 2.23 2.25 12700.0 2.25
2020-07-24 2.24 2.14 2.16 2.24 6700.0 2.24
2020-07-23 2.25 2.16 2.22 2.16 17400.0 2.16
2020-07-22 2.25 2.2 2.22 2.22 9600.0 2.22
2020-07-21 2.28 2.18 2.24 2.25 26600.0 2.25
2020-07-20 2.24 2.14 2.16 2.21 17200.0 2.21
2020-07-17 2.21 2.13 2.18 2.16 22500.0 2.16
2020-07-16 2.28 2.08 2.28 2.15 32000.0 2.15
2020-07-15 2.21 2.12 2.17 2.16 37800.0 2.16
2020-07-14 2.25 2.07 2.25 2.1 38100.0 2.1
2020-07-13 2.29 2.16 2.21 2.18 26500.0 2.18
2020-07-10 2.25 2.11 2.11 2.24 12300.0 2.24
2020-07-09 2.25 2.14 2.25 2.19 28400.0 2.19
2020-07-08 2.27 2.09 2.09 2.23 29100.0 2.23
2020-07-07 2.16 2.02 2.09 2.13 41700.0 2.13
2020-07-06 2.09 1.82 1.88 2.06 104100.0 2.06
2020-07-02 1.95 1.86 1.94 1.87 49200.0 1.87
2020-07-01 2.03 1.9 1.96 1.91 47500.0 1.91
2020-06-30 2.0 1.9 1.99 1.95 36000.0 1.95
2020-06-29 2.06 1.93 2.0 1.95 29700.0 1.95
2020-06-26 2.07 1.92 1.92 2.01 47300.0 2.01
2020-06-25 2.02 1.9 2.0 1.92 65500.0 1.92
2020-06-24 2.14 2.0 2.14 2.0 35700.0 2.0
2020-06-23 2.16 2.0 2.03 2.09 41700.0 2.09
2020-06-22 2.13 2.01 2.01 2.01 16100.0 2.01
2020-06-19 2.16 1.98 2.05 1.98 49700.0 1.98
2020-06-18 2.15 2.08 2.09 2.08 13400.0 2.08
2020-06-17 2.15 2.01 2.15 2.11 33600.0 2.11
2020-06-16 2.24 2.11 2.24 2.13 17300.0 2.13
2020-06-15 2.23 1.98 1.98 2.09 18000.0 2.09
2020-06-12 2.1 2.0 2.1 2.06 20400.0 2.06
2020-06-11 2.1 1.95 2.05 1.99 61000.0 1.99
2020-06-10 2.23 2.12 2.23 2.14 26100.0 2.14
2020-06-09 2.21 2.06 2.19 2.2 42100.0 2.2
2020-06-08 2.26 2.04 2.11 2.14 137300.0 2.14
2020-06-05 2.23 2.11 2.12 2.13 69800.0 2.13
2020-06-04 2.29 2.05 2.25 2.24 98700.0 2.24
2020-06-03 2.45 2.2 2.34 2.25 98200.0 2.25
2020-06-02 2.39 2.05 2.08 2.34 89600.0 2.34
2020-06-01 2.28 2.01 2.19 2.12 121900.0 2.12
2020-05-29 2.5 2.19 2.42 2.29 231900.0 2.29
2020-05-28 2.65 2.01 2.45 2.18 438000.0 2.18
2020-05-27 3.0 2.1 2.82 2.36 1128400.0 2.36
2020-05-26 2.25 1.81 1.84 2.18 137200.0 2.18
2020-05-22 1.79 1.71 1.73 1.75 21900.0 1.75
2020-05-21 1.89 1.78 1.82 1.82 26100.0 1.82
2020-05-20 1.85 1.75 1.8 1.82 18400.0 1.82
2020-05-19 1.84 1.66 1.75 1.73 47700.0 1.73
2020-05-18 1.98 1.69 1.88 1.75 52900.0 1.75
2020-05-15 1.85 1.51 1.66 1.83 96800.0 1.83
2020-05-14 1.68 1.51 1.51 1.53 33800.0 1.53
2020-05-13 1.83 1.61 1.73 1.67 31000.0 1.67
2020-05-12 1.8 1.68 1.74 1.71 15200.0 1.71
2020-05-11 1.85 1.68 1.76 1.68 69900.0 1.68
2020-05-08 1.8 1.65 1.77 1.7 65800.0 1.7
2020-05-07 1.85 1.43 1.56 1.7 172100.0 1.7
2020-05-06 1.38 1.2 1.24 1.36 6700.0 1.36
2020-05-05 1.45 1.28 1.36 1.35 8500.0 1.35
2020-05-04 1.42 1.32 1.37 1.34 3400.0 1.34
2020-05-01 1.45 1.36 1.4 1.36 800.0 1.36
2020-04-30 1.47 1.2 1.47 1.4 14200.0 1.4
2020-04-29 1.47 1.29 1.4 1.42 15000.0 1.42
2020-04-28 1.48 1.41 1.47 1.43 2500.0 1.43
2020-04-27 1.47 1.38 1.42 1.45 13600.0 1.45
2020-04-24 1.42 1.32 1.32 1.4 2100.0 1.4
2020-04-23 1.47 1.36 1.41 1.42 12400.0 1.42
2020-04-22 1.54 1.4 1.54 1.48 3700.0 1.48
2020-04-21 1.54 1.45 1.49 1.47 24400.0 1.47
2020-04-20 1.49 1.27 1.27 1.46 54700.0 1.46
2020-04-17 1.34 1.26 1.27 1.34 35800.0 1.34
2020-04-16 1.31 1.23 1.3 1.27 17600.0 1.27
2020-04-15 1.3 1.16 1.18 1.28 24200.0 1.28
2020-04-14 1.3 1.21 1.22 1.21 59400.0 1.21
2020-04-13 1.3 1.1 1.26 1.12 32700.0 1.12
2020-04-09 1.36 1.07 1.3 1.16 157100.0 1.16
2020-04-08 1.35 1.18 1.28 1.3 14400.0 1.3
2020-04-07 1.46 1.13 1.45 1.28 55300.0 1.28
2020-04-06 1.41 1.2 1.41 1.28 82900.0 1.28
2020-04-03 2.05 1.35 1.75 1.41 490800.0 1.41
2020-04-02 1.99 1.1 1.1 1.56 780800.0 1.56
2020-04-01 1.1 1.08 1.1 1.08 1600.0 1.08
2020-03-31 1.17 1.0 1.06 1.13 16600.0 1.13
2020-03-30 1.19 0.89 0.94 1.05 16400.0 1.05
2020-03-27 1.27 0.79 1.22 1.11 22400.0 1.11
2020-03-26 1.44 0.94 0.94 1.2 27900.0 1.2
2020-03-25 0.94 0.75 0.9 0.85 24000.0 0.85
2020-03-24 1.09 0.84 1.09 0.92 24100.0 0.92
2020-03-23 1.09 1.05 1.05 1.08 12000.0 1.08
2020-03-20 1.52 0.8 1.41 1.21 35700.0 1.21
2020-03-19 1.23 0.97 0.97 1.05 9600.0 1.05
2020-03-18 1.27 0.92 1.25 0.96 4700.0 0.96
2020-03-17 1.4 1.18 1.4 1.25 28000.0 1.25
2020-03-16 1.7 1.35 1.7 1.46 17700.0 1.46
2020-03-13 1.58 1.13 1.58 1.5 3000.0 1.5
2020-03-12 1.59 1.25 1.4 1.59 40400.0 1.59
2020-03-11 1.51 1.42 1.42 1.47 12000.0 1.47
2020-03-10 1.51 1.26 1.49 1.51 1200.0 1.51
2020-03-09 1.62 1.53 1.54 1.53 4000.0 1.53
2020-03-06 1.67 1.5 1.55 1.6 5100.0 1.6
2020-03-05 1.67 1.6 1.61 1.67 7100.0 1.67
2020-03-04 1.73 1.64 1.73 1.68 5700.0 1.68
2020-03-03 1.69 1.6 1.61 1.61 13600.0 1.61
2020-03-02 1.78 1.5 1.55 1.67 4600.0 1.67
2020-02-28 1.6 1.47 1.53 1.54 33200.0 1.54
2020-02-27 1.68 1.53 1.62 1.54 23300.0 1.54
2020-02-26 1.7 1.61 1.64 1.69 23900.0 1.69
2020-02-25 1.7 1.62 1.67 1.62 9300.0 1.62
2020-02-24 1.73 1.65 1.65 1.67 14200.0 1.67
2020-02-21 1.72 1.7 1.71 1.7 2600.0 1.7
2020-02-20 1.74 1.7 1.7 1.72 2700.0 1.72
2020-02-19 1.72 1.69 1.69 1.72 4600.0 1.72
2020-02-18 1.71 1.67 1.71 1.7 2600.0 1.7