USIO: Usio Inc.

As of Friday, May 17th, 2024

$ 1.66

+0.02 +1.22%

Open: 1.57
High: 1.73
Low: 1.57
Volume: 70,460
Previous Close on Thursday, May 16th, 2024

$ 1.64

+0.05 +3.14%

Open: 1.60
High: 1.65
Low: 1.57
Volume: 79,855

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 1.57 1.73 1.57 1.66 70,460 +0.02 +1.22
2024-05-16 1.60 1.65 1.57 1.64 79,855 +0.05 +3.14
2024-05-15 1.51 1.64 1.51 1.59 84,000 +0.11 +7.43
2024-05-14 1.43 1.50 1.43 1.48 10,524 0.00 0.00
2024-05-13 1.50 1.50 1.48 1.48 16,259 -0.03 -1.99
2024-05-10 1.55 1.55 1.50 1.51 6,238 -0.02 -1.31
2024-05-09 1.53 1.55 1.52 1.53 12,902 -0.02 -1.29
2024-05-08 1.52 1.55 1.52 1.55 3,662 +0.04 +2.65
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 1.73
On 2024-05-17		 1.43
On 2024-05-14		 0.15 9.93 1.50
On 2024-05-13		 1.43
On 2024-05-14		 -4.67 1.57
10D 1.73
On 2024-05-17		 1.43
On 2024-05-14		 0.15 9.93 1.55
On 2024-05-06		 1.43
On 2024-05-14		 -7.74 1.55
20D 1.73
On 2024-05-17		 1.42
On 2024-04-25		 0.16 10.67 1.55
On 2024-05-08		 1.43
On 2024-05-14		 -7.74 1.51
WTD 1.73
On 2024-05-17		 1.43
On 2024-05-14		 0.15 9.93 1.50
On 2024-05-13		 1.43
On 2024-05-14		 -4.67 1.57
MTD 1.73
On 2024-05-17		 1.43
On 2024-05-14		 0.21 14.18 1.55
On 2024-05-06		 1.43
On 2024-05-14		 -7.74 1.53
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
SCHH

Schwab US REIT ETF

20.02 0.00 0.00 1,878,101
CNQ

Canadian Natural Resources Limited

77.07 +1.30 +1.72 1,352,339
SDS

ProShares UltraShort S&P 500

24.60 -0.06 -0.24 5,394,851
FIS

Fidelity National Information Services Inc.

78.36 +0.80 +1.03 4,670,301
USIO

Usio Inc.

1.66 +0.02 +1.22 70,460