USIO: Usio Inc.

As of Tuesday, April 29th, 2025

$ 1.61

-0.02 -1.23%

Open: 1.61
High: 1.62
Low: 1.56
Volume: 12,281
Previous Close on Monday, April 28th, 2025

$ 1.63

-0.01 -0.61%

Open: 1.61
High: 1.68
Low: 1.58
Volume: 95,215

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 1.61 1.62 1.56 1.61 12,281 -0.02 -1.23
2025-04-28 1.61 1.68 1.58 1.63 95,215 -0.01 -0.61
2025-04-25 1.56 1.65 1.55 1.64 53,833 +0.05 +3.14
2025-04-24 1.57 1.64 1.55 1.59 67,680 +0.05 +3.25
2025-04-23 1.61 1.65 1.53 1.54 63,279 -0.08 -4.94
2025-04-22 1.54 1.63 1.47 1.62 73,544 +0.08 +5.19
2025-04-21 1.50 1.54 1.50 1.54 48,237 +0.02 +1.32
2025-04-17 1.52 1.56 1.47 1.52 31,760 +0.01 +0.66
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 1.68
On 2025-04-28		 1.53
On 2025-04-23		 -0.01 -0.62 1.68
On 2025-04-28		 1.56
On 2025-04-29		 -6.84 1.60
10D 1.68
On 2025-04-28		 1.42
On 2025-04-15		 0.15 10.27 1.57
On 2025-04-15		 1.44
On 2025-04-16		 -8.28 1.58
20D 1.68
On 2025-04-28		 1.24
On 2025-04-08		 0.15 10.27 1.55
On 2025-04-02		 1.24
On 2025-04-08		 -19.74 1.48
WTD 1.68
On 2025-04-28		 1.56
On 2025-04-29		 -0.03 -1.83 1.68
On 2025-04-28		 1.56
On 2025-04-29		 -6.84 1.62
MTD 1.68
On 2025-04-28		 1.24
On 2025-04-08		 0.15 10.27 1.55
On 2025-04-02		 1.24
On 2025-04-08		 -19.74 1.48
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
OUT

Outfront Media Inc.

15.37 +0.01 +0.07 746,010
USIO

Usio Inc.

1.61 -0.02 -1.23 12,281