USIO: Usio Inc.

As of Tuesday, March 11th, 2025

$ 1.43

+0.01 +0.70%

Open: 1.40
High: 1.43
Low: 1.38
Volume: 62,020
Previous Close on Monday, March 10th, 2025

$ 1.42

-0.01 -0.70%

Open: 1.41
High: 1.45
Low: 1.39
Volume: 89,504

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 1.40 1.43 1.38 1.43 62,010 +0.01 +0.70
2025-03-10 1.41 1.45 1.39 1.42 89,504 -0.01 -0.70
2025-03-07 1.42 1.46 1.40 1.43 108,633 -0.01 -0.69
2025-03-06 1.48 1.54 1.42 1.44 144,017 -0.10 -6.49
2025-03-05 1.46 1.57 1.42 1.54 154,515 +0.08 +5.48
2025-03-04 1.41 1.46 1.37 1.46 144,440 +0.05 +3.55
2025-03-03 1.56 1.58 1.41 1.41 148,684 -0.12 -7.84
2025-02-28 1.57 1.61 1.51 1.53 127,789 -0.05 -3.16
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 1.57
On 2025-03-05		 1.38
On 2025-03-11		 -0.03 -2.05 1.57
On 2025-03-05		 1.38
On 2025-03-11		 -12.10 1.45
10D 1.65
On 2025-02-26		 1.37
On 2025-03-04		 -0.18 -11.18 1.65
On 2025-02-26		 1.37
On 2025-03-04		 -16.97 1.49
20D 1.95
On 2025-02-18		 1.37
On 2025-03-04		 -0.45 -23.94 1.95
On 2025-02-18		 1.37
On 2025-03-04		 -29.74 1.64
WTD 1.45
On 2025-03-10		 1.38
On 2025-03-11		 0.00 0.00 1.45
On 2025-03-10		 1.38
On 2025-03-11		 -4.83 1.43
MTD 1.58
On 2025-03-03		 1.37
On 2025-03-04		 -0.10 -6.54 1.58
On 2025-03-03		 1.37
On 2025-03-04		 -13.29 1.45
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
A

Agilent Technologies Inc.

121.03 -0.87 -0.71 2,106,622
MLM

Martin Marietta Materials Inc.

464.41 -3.72 -0.79 655,446
WEX

WEX Inc.

153.02 -3.33 -2.13 1,209,361
USIO

Usio Inc.

1.43 +0.01 +0.70 62,020