USIO: Usio Inc.

As of Wednesday, December 7th, 2022

$ 2.29

-- 0 0%

Open: 2.29
High: 2.29
Low: 2.29
Volume: N/A
Previous Close on Tuesday, December 6th, 2022

$ 2.29

+0.10 +4.57%

Open: 2.23
High: 2.32
Low: 2.20
Volume: 31,322
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-06 2.23 2.32 2.20 2.29 31,322 +0.10 +4.57
2022-12-05 2.37 2.37 2.19 2.19 39,943 -0.20 -8.37
2022-12-02 2.32 2.49 2.28 2.39 37,399 +0.04 +1.70
2022-12-01 2.45 2.49 2.31 2.35 48,233 -0.15 -6.00
2022-11-30 2.47 2.56 2.40 2.50 49,565 +0.03 +1.01
2022-11-29 2.49 2.50 2.38 2.48 19,812 +0.03 +1.02
2022-11-28 2.46 2.52 2.38 2.45 26,215 -0.06 -2.39
2022-11-25 2.50 2.52 2.46 2.51 14,419 -0.02 -0.59

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 2.56
On 2022-11-30
2.19
On 2022-12-05
-0.19 -7.47 2.56
On 2022-11-30
2.19
On 2022-12-05
-14.45 2.34
10D 2.56
On 2022-11-23
2.19
On 2022-12-05
-0.13 -5.37 2.56
On 2022-11-23
2.19
On 2022-12-05
-14.45 2.41
20D 2.56
On 2022-11-23
1.74
On 2022-11-10
0.14 6.51 2.26
On 2022-11-09
1.74
On 2022-11-10
-22.83 2.32
WTD 2.37
On 2022-12-05
2.19
On 2022-12-05
-0.10 -4.18 2.37
On 2022-12-05
2.20
On 2022-12-06
-7.17 2.24
MTD 2.49
On 2022-12-01
2.19
On 2022-12-05
-0.21 -8.40 2.49
On 2022-12-01
2.19
On 2022-12-05
-12.05 2.31
As of Tuesday, December 6th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,858,174
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,096
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,496
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,057,903
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19
OEX

S&P 100 Index

1,755.27 -4.97 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,497.39 -52.29 -0.45
NYA

NYSE Composite Index

15,311.79 -16.66 -0.11
XAX

NYSE AMEX Composite Index

4,440.90 +56.45 +1.29
RUI

RUSSELL 1000 Index

2,156.61 -4.19 -0.19
RUT

Russell 2000 Index

1,806.90 -5.67 -0.31
RUA

Russell 3000 Index

2,270.78 -4.57 -0.20
W5000

Wilshire 5000 Total Market Index

39,020.67 -88.99 -0.23
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.99 +0.32 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.08 +0.34 +1.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.18 +0.46 +1.86
VXN

CBOE NASDAQ 100 Volatility Index

28.11 +0.58 +2.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,873.44 -9.94 -0.17
 
Recent
Ticker Last Chg %Chg Volume
USIO

Usio Inc.

2.29 0.00 0.00