USIO: Usio Inc.

As of Tuesday, April 23rd, 2024

$ 1.48

+0.01 +0.68%

Open: 1.49
High: 1.50
Low: 1.46
Volume: 7,333
Previous Close on Monday, April 22nd, 2024

$ 1.47

-0.03 -2.00%

Open: 1.50
High: 1.52
Low: 1.45
Volume: 30,938

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-23 1.49 1.50 1.46 1.48 7,333 +0.01 +0.68
2024-04-22 1.50 1.52 1.45 1.47 30,938 -0.03 -2.00
2024-04-19 1.55 1.55 1.50 1.50 1,070 -0.03 -1.96
2024-04-18 1.51 1.53 1.50 1.53 15,685 +0.02 +1.32
2024-04-17 1.54 1.54 1.50 1.51 33,331 +0.01 +0.33
2024-04-16 1.51 1.53 1.50 1.51 8,170 -0.01 -0.33
2024-04-15 1.52 1.58 1.50 1.51 26,142 -0.07 -4.43
2024-04-12 1.58 1.59 1.55 1.58 9,774 +0.04 +2.60
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 2024-04-19		 1.45
On 2024-04-22		 -0.03 -1.66 1.55
On 2024-04-19		 1.45
On 2024-04-22		 -6.45 1.50
10D 1.59
On 2024-04-10		 1.45
On 2024-04-22		 -0.05 -3.27 1.59
On 2024-04-10		 1.45
On 2024-04-22		 -8.81 1.51
20D 2.00
On 2024-03-26		 1.45
On 2024-04-22		 -0.13 -8.07 2.00
On 2024-03-26		 1.45
On 2024-04-22		 -27.50 1.56
WTD 1.52
On 2024-04-22		 1.45
On 2024-04-22		 -0.02 -1.33 1.52
On 2024-04-22		 1.46
On 2024-04-23		 -3.62 1.48
MTD 1.70
On 2024-04-01		 1.45
On 2024-04-22		 -0.22 -12.94 1.70
On 2024-04-01		 1.45
On 2024-04-22		 -14.71 1.53
As of Tuesday, April 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.62 +12.43 +8.28 18,841,513
KO

The Coca-Cola Company

60.64 +0.09 +0.15 13,676,843
PFE

Pfizer Inc.

26.32 +0.06 +0.23 23,796,576
VZ

Verizon Communications Inc.

39.70 +1.10 +2.85 24,341,358
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,503.69 +263.71 +0.69 323,043,776
DJTA

Dow Jones Transportation Average

15,436.41 +212.01 +1.39 122,029,334
SPX

S&P 500 Index

5,070.55 +59.95 +1.20
OEX

S&P 100 Index

2,401.64 +31.03 +1.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,471.47 +260.59 +1.51
NYA

NYSE Composite Index

17,792.76 +190.57 +1.08
XAX

NYSE AMEX Composite Index

4,894.94 +24.81 +0.51
RUI

RUSSELL 1000 Index

2,779.24 +34.25 +1.25
RUT

Russell 2000 Index

2,002.64 +35.17 +1.79
RUA

Russell 3000 Index

2,902.14 +36.54 +1.28
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.02 -0.48 -2.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.20 -0.66 -3.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.71 -0.92 -5.22
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,621.56 +121.79 +1.43
 
Recent
Ticker Last Chg %Chg Volume
USIO

Usio Inc.

1.48 +0.01 +0.68 7,333