USIO: Usio Inc.

As of Friday, May 30th, 2025

$ 1.41

-- 0 0%

Open: 1.41
High: 1.41
Low: 1.41
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 1.41

-0.03 -2.08%

Open: 1.41
High: 1.44
Low: 1.41
Volume: 35,932

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 1.41 1.44 1.41 1.41 35,932 -0.03 -2.08
2025-05-28 1.41 1.44 1.39 1.44 67,528 +0.03 +2.13
2025-05-27 1.43 1.45 1.41 1.41 81,458 0.00 0.00
2025-05-23 1.36 1.46 1.35 1.41 39,817 -0.01 -0.70
2025-05-22 1.43 1.46 1.41 1.42 62,555 -0.01 -0.70
2025-05-21 1.44 1.49 1.43 1.43 71,683 -0.01 -0.69
2025-05-20 1.46 1.47 1.42 1.44 105,078 -0.02 -1.37
2025-05-19 1.43 1.51 1.43 1.46 105,867 +0.01 +0.69
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 1.46
On 2025-05-23		 1.35
On 2025-05-23		 -0.02 -1.40 1.46
On 2025-05-23		 1.39
On 2025-05-28		 -4.79 1.42
10D 1.52
On 2025-05-15		 1.35
On 2025-05-23		 -0.15 -9.62 1.52
On 2025-05-15		 1.35
On 2025-05-23		 -10.89 1.43
20D 1.68
On 2025-05-12		 1.35
On 2025-05-23		 -0.22 -13.50 1.68
On 2025-05-12		 1.35
On 2025-05-23		 -19.64 1.49
WTD 1.45
On 2025-05-27		 1.39
On 2025-05-28		 0.00 0.00 1.45
On 2025-05-27		 1.39
On 2025-05-28		 -4.14 1.42
MTD 1.68
On 2025-05-12		 1.35
On 2025-05-23		 -0.22 -13.50 1.68
On 2025-05-12		 1.35
On 2025-05-23		 -19.64 1.49
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.03 +0.87 +0.36 747,877
KO

The Coca-Cola Company

71.87 +0.38 +0.52 2,285,159
PFE

Pfizer Inc.

23.43 -0.02 -0.09 4,886,391
VZ

Verizon Communications Inc.

43.76 +0.43 +0.98 2,006,880
VIX

CBOE Volatility Index

19.06 -0.12 -0.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,258.57 +42.84 +0.10 124,154,004
DJTA

Dow Jones Transportation Average

14,717.28 -28.10 -0.19 24,624,989
SPX

S&P 500 Index

5,906.35 -5.82 -0.10
OEX

S&P 100 Index

2,883.36 -2.24 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,324.93 -39.02 -0.18
NYA

NYSE Composite Index

19,745.50 +1.64 +0.01
XAX

NYSE AMEX Composite Index

5,200.37 -11.74 -0.23
RUI

RUSSELL 1000 Index

3,231.59 -3.98 -0.12
RUT

Russell 2000 Index

2,066.41 -8.37 -0.40
RUA

Russell 3000 Index

3,355.80 -4.54 -0.14
VIX

CBOE Volatility Index

19.06 -0.12 -0.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.10 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.80 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.54 -0.08 -0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,850.64 -11.42 -0.12
 
Recent
Ticker Last Chg %Chg Volume
USIO

Usio Inc.

1.41 0.00 0.00