USIO: Usio Inc.

As of Friday, April 26th, 2024

$ 1.48

-0.02 -1.01%

Open: 1.45
High: 1.48
Low: 1.45
Volume: 21,697
Previous Close on Thursday, April 25th, 2024

$ 1.49

-0.01 -0.33%

Open: 1.46
High: 1.49
Low: 1.42
Volume: 35,353

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-24 1.47 1.52 1.47 1.50 27,033 +0.02 +1.01
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
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 1.52
On 2024-04-24		 1.42
On 2024-04-25		 -0.03 -1.67 1.52
On 2024-04-24		 1.42
On 2024-04-25		 -6.40 1.48
10D 1.58
On 2024-04-15		 1.42
On 2024-04-25		 -0.11 -6.65 1.58
On 2024-04-15		 1.42
On 2024-04-25		 -9.96 1.50
20D 1.70
On 2024-04-01		 1.42
On 2024-04-25		 -0.23 -13.24 1.70
On 2024-04-01		 1.42
On 2024-04-25		 -16.31 1.52
WTD 1.52
On 2024-04-24		 1.42
On 2024-04-25		 -0.03 -1.67 1.52
On 2024-04-24		 1.42
On 2024-04-25		 -6.40 1.48
MTD 1.70
On 2024-04-01		 1.42
On 2024-04-25		 -0.23 -13.24 1.70
On 2024-04-01		 1.42
On 2024-04-25		 -16.31 1.52
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
USIO

Usio Inc.

1.48 -0.02 -1.01 21,697