USIO: Usio Inc.

As of Monday, May 6th, 2024

$ 1.52

+0.01 +0.66%

Open: 1.52
High: 1.55
Low: 1.52
Volume: 11,618
Previous Close on Friday, May 3rd, 2024

$ 1.51

+0.05 +3.42%

Open: 1.50
High: 1.53
Low: 1.49
Volume: 28,106

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 1.52 1.55 1.52 1.52 11,618 +0.01 +0.66
2024-05-03 1.50 1.53 1.49 1.51 28,106 +0.05 +3.42
2024-05-02 1.46 1.49 1.45 1.46 10,725 -0.01 -0.68
2024-05-01 1.50 1.50 1.44 1.47 4,195 +0.02 +1.11
2024-04-30 1.49 1.51 1.44 1.45 19,401 -0.04 -2.43
2024-04-29 1.47 1.51 1.45 1.49 9,287 +0.02 +1.02
2024-04-26 1.45 1.48 1.45 1.48 21,697 -0.02 -1.01
2024-04-25 1.46 1.49 1.42 1.49 35,353 -0.01 -0.33
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.55
On 2024-05-06		 1.44
On 2024-05-01		 0.03 2.01 1.51
On 2024-04-30		 1.44
On 2024-05-01		 -4.63 1.48
10D 1.55
On 2024-05-06		 1.42
On 2024-04-25		 0.05 3.40 1.52
On 2024-04-24		 1.42
On 2024-04-25		 -6.40 1.48
20D 1.59
On 2024-04-10		 1.42
On 2024-04-25		 -0.01 -0.65 1.59
On 2024-04-10		 1.42
On 2024-04-25		 -10.52 1.50
WTD 1.55
On 2024-05-06		 1.52
On 2024-05-06		 0.01 0.66 -- -- -- 1.52
MTD 1.55
On 2024-05-06		 1.44
On 2024-05-01		 0.07 4.55 1.50
On 2024-05-01		 1.45
On 2024-05-02		 -3.33 1.49
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
USIO

Usio Inc.

1.52 +0.01 +0.66 11,618