USIO: Usio Inc.

As of Monday, March 18th, 2024

$ 1.59

-0.06 -3.64%

Open: 1.67
High: 1.68
Low: 1.58
Volume: 35,662
Previous Close on Friday, March 15th, 2024

$ 1.65

+0.06 +3.77%

Open: 1.62
High: 1.66
Low: 1.55
Volume: 24,151
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 1.67 1.68 1.58 1.59 35,662 -0.06 -3.64
2024-03-15 1.62 1.66 1.55 1.65 24,151 +0.06 +3.77
2024-03-14 1.62 1.63 1.55 1.59 26,332 -0.06 -3.64
2024-03-13 1.66 1.70 1.65 1.65 14,315 +0.02 +1.23
2024-03-12 1.81 1.81 1.58 1.63 22,425 -0.09 -5.23
2024-03-11 1.80 1.85 1.68 1.72 29,879 -0.02 -1.15
2024-03-08 1.76 1.83 1.74 1.74 14,103 -0.09 -4.66
2024-03-07 1.90 1.90 1.69 1.83 34,821 -0.05 -2.41

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.81
On 2024-03-12
1.55
On 2024-03-15
-0.13 -7.56 1.81
On 2024-03-12
1.55
On 2024-03-15
-14.37 1.62
10D 1.90
On 2024-03-05
1.55
On 2024-03-15
-0.26 -14.05 1.90
On 2024-03-05
1.55
On 2024-03-15
-18.43 1.71
20D 1.90
On 2024-03-05
1.30
On 2024-02-26
-0.13 -7.56 1.69
On 2024-02-20
1.30
On 2024-02-26
-23.08 1.69
WTD 1.68
On 2024-03-18
1.58
On 2024-03-18
-0.06 -3.64 -- -- -- 1.59
MTD 1.90
On 2024-03-05
1.55
On 2024-03-15
-0.17 -9.66 1.90
On 2024-03-05
1.55
On 2024-03-15
-18.43 1.73
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
USIO

Usio Inc.

1.59 -0.06 -3.64 35,662