Get 20% lifetime commission for referring investors to digrin.com
here.
Usio, Inc. - Price History
Monthly price history for USIO (Usio, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.66 | $1.66 |
| April 2024 | $1.45 | $1.45 |
| March 2024 | $1.70 | $1.70 |
| February 2024 | $1.76 | $1.76 |
| January 2024 | $1.67 | $1.67 |
| December 2023 | $1.72 | $1.72 |
| November 2023 | $1.66 | $1.66 |
| October 2023 | $1.93 | $1.93 |
| September 2023 | $1.75 | $1.75 |
| August 2023 | $1.64 | $1.64 |
| July 2023 | $1.76 | $1.76 |
| June 2023 | $1.86 | $1.86 |
| May 2023 | $2.03 | $2.03 |
| April 2023 | $1.84 | $1.84 |
| March 2023 | $1.74 | $1.74 |
| February 2023 | $1.86 | $1.86 |
| January 2023 | $1.95 | $1.95 |
| December 2022 | $1.65 | $1.65 |
| November 2022 | $2.50 | $2.50 |
| October 2022 | $2.06 | $2.06 |
| September 2022 | $1.30 | $1.30 |
| August 2022 | $1.73 | $1.73 |
| July 2022 | $2.18 | $2.18 |
| June 2022 | $2.43 | $2.43 |
| May 2022 | $2.48 | $2.48 |
| April 2022 | $2.85 | $2.85 |
| March 2022 | $3.58 | $3.58 |
| February 2022 | $3.29 | $3.29 |
| January 2022 | $3.42 | $3.42 |
| December 2021 | $4.36 | $4.36 |
| November 2021 | $7.52 | $7.52 |
| October 2021 | $6.35 | $6.35 |
| September 2021 | $5.92 | $5.92 |
| August 2021 | $6.27 | $6.27 |
| July 2021 | $5.61 | $5.61 |
| June 2021 | $6.40 | $6.40 |
| May 2021 | $5.83 | $5.83 |
| April 2021 | $5.95 | $5.95 |
| March 2021 | $6.42 | $6.42 |
| February 2021 | $6.27 | $6.27 |
| January 2021 | $3.82 | $3.82 |
| December 2020 | $2.67 | $2.67 |
| November 2020 | $1.62 | $1.62 |
| October 2020 | $1.49 | $1.49 |
| September 2020 | $1.54 | $1.54 |
| August 2020 | $2.36 | $2.36 |
| July 2020 | $2.46 | $2.46 |
| June 2020 | $1.95 | $1.95 |
| May 2020 | $2.29 | $2.29 |
| April 2020 | $1.40 | $1.40 |
| March 2020 | $1.13 | $1.13 |
| February 2020 | $1.54 | $1.54 |
| January 2020 | $1.76 | $1.76 |
| December 2019 | $1.56 | $1.56 |
| November 2019 | $1.86 | $1.86 |
| October 2019 | $2.13 | $2.13 |
| September 2019 | $2.01 | $2.01 |
| August 2019 | $2.30 | $2.30 |
| July 2019 | $2.70 | $2.70 |
| June 2019 | $3.46 | $3.46 |
| May 2019 | $3 | $3 |
| April 2019 | $2.45 | $2.45 |
| March 2019 | $2.62 | $2.62 |
| February 2019 | $2.88 | $2.88 |
| January 2019 | $3.03 | $3.03 |
| December 2018 | $1.66 | $1.66 |
| November 2018 | $1.77 | $1.77 |
| October 2018 | $1.72 | $1.72 |
| September 2018 | $1.84 | $1.84 |
| August 2018 | $1.91 | $1.91 |
| July 2018 | $1.71 | $1.71 |
| June 2018 | $1.65 | $1.65 |
| May 2018 | $1.67 | $1.67 |
| April 2018 | $1.71 | $1.71 |
| March 2018 | $1.81 | $1.81 |
| February 2018 | $1.66 | $1.66 |
| January 2018 | $2 | $2 |
| December 2017 | $2.53 | $2.53 |
| November 2017 | $2.27 | $2.27 |
| October 2017 | $2.59 | $2.59 |
| September 2017 | $1.61 | $1.61 |
| August 2017 | $2.36 | $2.36 |
| July 2017 | $1.34 | $1.34 |
| June 2017 | $1.21 | $1.21 |
| May 2017 | $1.38 | $1.38 |
| April 2017 | $1.46 | $1.46 |
| March 2017 | $1.34 | $1.34 |
| February 2017 | $1.62 | $1.62 |
| January 2017 | $1.45 | $1.45 |
| December 2016 | $1.85 | $1.85 |
| November 2016 | $1.68 | $1.68 |
| October 2016 | $1.87 | $1.87 |
| September 2016 | $2.40 | $2.40 |
| August 2016 | $1.48 | $1.48 |
| July 2016 | $1.65 | $1.65 |
| June 2016 | $1.33 | $1.33 |
| May 2016 | $1.76 | $1.76 |
| April 2016 | $1.95 | $1.95 |
| March 2016 | $1.70 | $1.70 |
| February 2016 | $2.02 | $2.02 |
| January 2016 | $2.11 | $2.11 |
| December 2015 | $1.99 | $1.99 |
| November 2015 | $2.17 | $2.17 |
| October 2015 | $2.72 | $2.72 |
| September 2015 | $3.01 | $3.01 |
| August 2015 | $3.63 | $3.63 |
| July 2015 | $4.30 | $4.30 |
| June 2015 | $4.20 | $0.28 |
| May 2015 | $4.95 | $0.33 |
| April 2015 | $5.55 | $0.37 |
| March 2015 | $5.85 | $0.39 |
| February 2015 | $4.20 | $0.28 |
| January 2015 | $2.55 | $0.17 |
| December 2014 | $2.70 | $0.18 |
| November 2014 | $2.70 | $0.18 |
| October 2014 | $2.10 | $0.14 |
| September 2014 | $1.80 | $0.12 |
| August 2014 | $1.95 | $0.13 |
| July 2014 | $1.65 | $0.11 |
| June 2014 | $1.50 | $0.10 |
| May 2014 | $1.35 | $0.09 |
| April 2014 | $1.50 | $0.10 |
| March 2014 | $1.50 | $0.10 |
| February 2014 | $1.50 | $0.10 |
| January 2014 | $1.50 | $0.10 |
| December 2013 | $1.20 | $0.08 |
| November 2013 | $1.05 | $0.07 |
| October 2013 | $1.35 | $0.09 |
| September 2013 | $1.20 | $0.08 |
| August 2013 | $1.35 | $0.09 |
| July 2013 | $1.05 | $0.07 |
| June 2013 | $1.05 | $0.07 |
| May 2013 | $1.65 | $0.11 |
| April 2013 | $1.80 | $0.12 |
| March 2013 | $2.40 | $0.16 |
| February 2013 | $2.70 | $0.18 |
| January 2013 | $2.70 | $0.18 |
| December 2012 | $1.95 | $0.13 |
| November 2012 | $2.10 | $0.14 |
| October 2012 | $1.95 | $0.13 |
| September 2012 | $1.65 | $0.11 |
| August 2012 | $1.65 | $0.11 |
| July 2012 | $1.20 | $0.08 |
| June 2012 | $1.20 | $0.08 |
| May 2012 | $1.35 | $0.09 |
| April 2012 | $1.35 | $0.09 |
| March 2012 | $1.20 | $0.08 |
| February 2012 | $1.20 | $0.08 |
| January 2012 | $1.20 | $0.08 |
| December 2011 | $1.50 | $0.10 |
| November 2011 | $1.65 | $0.11 |
| October 2011 | $1.95 | $0.13 |
| September 2011 | $0.90 | $0.06 |
| August 2011 | $0.90 | $0.06 |
| July 2011 | $0.45 | $0.03 |
| June 2011 | $0.45 | $0.03 |
| May 2011 | $0.45 | $0.03 |
| April 2011 | $0.45 | $0.03 |
| March 2011 | $0.30 | $0.02 |
| February 2011 | $0.45 | $0.03 |
| January 2011 | $0.45 | $0.03 |
| December 2010 | $0.30 | $0.02 |
| November 2010 | $0.45 | $0.03 |
| October 2010 | $0.60 | $0.04 |
| September 2010 | $0.75 | $0.05 |
| August 2010 | $0.75 | $0.05 |
| July 2010 | $0.75 | $0.05 |
| June 2010 | $0.45 | $0.03 |
| May 2010 | $0.75 | $0.05 |
| April 2010 | $0.75 | $0.05 |
| March 2010 | $0.45 | $0.03 |
| February 2010 | $0.45 | $0.03 |
| January 2010 | $0.45 | $0.03 |
| December 2009 | $0.30 | $0.02 |
| November 2009 | $0.30 | $0.02 |
| October 2009 | $0.45 | $0.03 |
| September 2009 | $0.45 | $0.03 |
| August 2009 | $0.45 | $0.03 |
| July 2009 | $0.45 | $0.03 |
| June 2009 | $0.30 | $0.02 |
| May 2009 | $0.45 | $0.03 |
| April 2009 | $0.45 | $0.03 |
| March 2009 | $0.60 | $0.04 |
| February 2009 | $0.60 | $0.04 |
| January 2009 | $0.60 | $0.04 |
| December 2008 | $0.30 | $0.02 |
| November 2008 | $0.60 | $0.04 |
| October 2008 | $0.60 | $0.04 |
| September 2008 | $0.60 | $0.04 |
| August 2008 | $0.75 | $0.05 |
| July 2008 | $0.60 | $0.04 |
| June 2008 | $0.90 | $0.06 |
| May 2008 | $0.90 | $0.06 |
| April 2008 | $0.75 | $0.05 |
| March 2008 | $0.60 | $0.04 |
| February 2008 | $0.75 | $0.05 |
| January 2008 | $1.05 | $0.07 |
| December 2007 | $0.90 | $0.06 |
| November 2007 | $0.90 | $0.06 |
| October 2007 | $0.90 | $0.06 |
| September 2007 | $1.05 | $0.07 |
| August 2007 | $1.20 | $0.08 |
| July 2007 | $1.50 | $0.10 |
| June 2007 | $1.35 | $0.09 |
| May 2007 | $1.35 | $0.09 |
| April 2007 | $1.80 | $0.12 |
| March 2007 | $2.10 | $0.14 |
| February 2007 | $1.80 | $0.12 |
| January 2007 | $1.50 | $0.10 |
| December 2006 | $1.35 | $0.09 |
| November 2006 | $1.65 | $0.11 |
| October 2006 | $2.10 | $0.14 |
| September 2006 | $1.95 | $0.13 |
| August 2006 | $1.35 | $0.09 |
| July 2006 | $1.35 | $0.09 |
| June 2006 | $1.35 | $0.09 |
| May 2006 | $1.50 | $0.10 |
| April 2006 | $1.95 | $0.13 |
| March 2006 | $1.95 | $0.13 |
| February 2006 | $1.95 | $0.13 |
| January 2006 | $2.25 | $0.15 |
| December 2005 | $1.50 | $0.10 |
| November 2005 | $1.65 | $0.11 |
| October 2005 | $1.95 | $0.13 |
| September 2005 | $2.25 | $0.15 |
| August 2005 | $2.40 | $0.16 |
| July 2005 | $3 | $0.20 |
| June 2005 | $3 | $0.20 |
| May 2005 | $3 | $0.20 |
| April 2005 | $3.15 | $0.21 |
| March 2005 | $3.60 | $0.24 |
| February 2005 | $4.05 | $0.27 |
| January 2005 | $4.50 | $0.30 |
| December 2004 | $4.80 | $0.32 |
| November 2004 | $4.50 | $0.30 |
| October 2004 | $4.20 | $0.28 |
| September 2004 | $3.45 | $0.23 |
| August 2004 | $3.15 | $0.21 |
| July 2004 | $3.45 | $0.23 |
| June 2004 | $3.15 | $0.21 |
| May 2004 | $3.75 | $0.25 |
| April 2004 | $4.80 | $0.32 |
| March 2004 | $6.45 | $0.43 |
| February 2004 | $3 | $0.20 |
| January 2004 | $2.25 | $0.15 |
| December 2003 | $2.40 | $0.16 |
| November 2003 | $2.55 | $0.17 |
| October 2003 | $4.20 | $0.28 |
| September 2003 | $4.65 | $0.31 |
| August 2003 | $1.80 | $0.12 |
| July 2003 | $1.50 | $0.10 |
| June 2003 | $1.80 | $0.12 |
| May 2003 | $1.35 | $0.09 |
| April 2003 | $1.80 | $0.12 |
| March 2003 | $2.10 | $0.14 |
| February 2003 | $1.35 | $0.09 |
| January 2003 | $3.15 | $0.21 |
| December 2002 | $2.70 | $0.18 |
| November 2002 | $3.60 | $0.24 |
| October 2002 | $8.85 | $0.59 |
| September 2002 | $8.85 | $0.59 |
| August 2002 | $12 | $0.80 |
| July 2002 | $13.50 | $0.90 |
| June 2002 | $18.75 | $1.25 |
| May 2002 | $20.25 | $1.35 |
| April 2002 | $17.55 | $1.17 |
| March 2002 | $15.90 | $1.06 |
| February 2002 | $15.75 | $1.05 |
| January 2002 | $18 | $1.20 |
| December 2001 | $16.20 | $1.08 |
| November 2001 | $19.50 | $1.30 |
| October 2001 | $12.90 | $0.86 |
| September 2001 | $12.30 | $0.82 |
| August 2001 | $22.95 | $1.53 |
| July 2001 | $28.20 | $1.88 |
| June 2001 | $30.75 | $2.05 |
| May 2001 | $38.40 | $2.56 |
| April 2001 | $33.75 | $2.25 |
| March 2001 | $32.34 | $2.16 |
| February 2001 | $52.50 | $3.50 |
| January 2001 | $80.62 | $5.38 |
| December 2000 | $38.44 | $2.56 |
| November 2000 | $56.72 | $3.78 |
| October 2000 | $73.12 | $4.88 |
| September 2000 | $116.25 | $7.75 |
| August 2000 | $123.75 | $8.25 |
| July 2000 | $137.81 | $9.19 |
| June 2000 | $137.81 | $9.19 |
| May 2000 | $147.19 | $9.81 |
| April 2000 | $232.50 | $15.50 |
| March 2000 | $331.88 | $22.12 |
| February 2000 | $296.25 | $19.75 |
| January 2000 | $157.97 | $10.53 |
| December 1999 | $117.19 | $7.81 |
| November 1999 | $108.75 | $7.25 |
| October 1999 | $56.25 | $3.75 |
| September 1999 | $72.19 | $4.81 |
| August 1999 | $78.28 | $5.22 |
| July 1999 | $95.62 | $6.38 |
| June 1999 | $65.62 | $4.38 |
| May 1999 | $77.81 | $5.19 |
| April 1999 | $104.53 | $6.97 |
| March 1999 | $101.25 | $6.75 |
| February 1999 | $103.12 | $6.88 |
| January 1999 | $5.91 | $0.39 |
| December 1998 | $2.77 | $0.18 |
USIO
Price: $1.66
52 week price:
Earnings Per Share: -0.02 USD
P/E Ratio: -57.67
Exchange: NGM
Sector: Technology
Industry: Software - Infrastructure
Volume: 1196
Market Capitalization: 43.9 million