USIO: Usio Inc.

As of Friday, January 17th, 2025

$ 2.43

+0.20 +8.97%

Open: 2.26
High: 2.44
Low: 2.26
Volume: 275,116
Previous Close on Thursday, January 16th, 2025

$ 2.23

-0.02 -0.67%

Open: 2.22
High: 2.26
Low: 2.17
Volume: 226,470

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 2.26 2.44 2.26 2.43 275,116 +0.20 +8.97
2025-01-16 2.22 2.26 2.17 2.23 226,470 -0.02 -0.67
2025-01-15 2.25 2.35 2.14 2.25 200,151 +0.05 +2.05
2025-01-14 2.15 2.37 2.10 2.20 242,433 0.00 0.00
2025-01-13 2.70 2.74 2.11 2.20 837,487 -0.37 -14.40
2025-01-10 2.31 2.75 2.25 2.57 1,076,713 +0.18 +7.53
2025-01-08 2.49 2.52 2.05 2.39 1,578,344 -0.08 -3.24
2025-01-07 1.89 2.92 1.73 2.47 6,613,003 +0.67 +37.22
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 2.74
On 2025-01-13		 2.10
On 2025-01-14		 -0.14 -5.45 2.74
On 2025-01-13		 2.10
On 2025-01-14		 -23.33 2.26
10D 2.92
On 2025-01-07		 1.47
On 2025-01-03		 0.94 63.09 2.92
On 2025-01-07		 2.05
On 2025-01-08		 -29.79 2.21
20D 2.92
On 2025-01-07		 1.25
On 2024-12-18		 1.14 88.37 2.92
On 2025-01-07		 2.05
On 2025-01-08		 -29.79 1.81
WTD 2.74
On 2025-01-13		 2.10
On 2025-01-14		 -0.14 -5.45 2.74
On 2025-01-13		 2.10
On 2025-01-14		 -23.33 2.26
MTD 2.92
On 2025-01-07		 1.43
On 2025-01-02		 0.97 66.44 2.92
On 2025-01-07		 2.05
On 2025-01-08		 -29.79 2.15
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
USIO

Usio Inc.

2.43 +0.20 +8.97 275,116