USIO: Usio Inc.

As of Wednesday, May 29th, 2024

$ 1.57

-0.01 -0.32%

Open: 1.55
High: 1.62
Low: 1.55
Volume: 21,416
Previous Close on Tuesday, May 28th, 2024

$ 1.57

-0.02 -1.26%

Open: 1.62
High: 1.62
Low: 1.55
Volume: 48,339
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 1.55 1.62 1.55 1.57 21,416 -0.01 -0.32
2024-05-28 1.62 1.62 1.55 1.57 48,339 -0.02 -1.26
2024-05-24 1.61 1.62 1.58 1.59 8,069 0.00 -0.29
2024-05-23 1.60 1.60 1.59 1.59 15,819 -0.04 -2.17
2024-05-22 1.66 1.66 1.60 1.63 11,237 -0.03 -1.81
2024-05-21 1.61 1.70 1.61 1.66 22,071 -0.03 -1.78
2024-05-20 1.64 1.71 1.60 1.69 18,279 +0.03 +1.81
2024-05-17 1.57 1.73 1.57 1.66 70,460 +0.02 +1.22

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.66
On 2024-05-22
1.55
On 2024-05-28
-0.10 -5.72 1.66
On 2024-05-22
1.55
On 2024-05-28
-6.63 1.59
10D 1.73
On 2024-05-17
1.51
On 2024-05-15
0.09 5.74 1.73
On 2024-05-17
1.55
On 2024-05-28
-10.40 1.62
20D 1.73
On 2024-05-17
1.43
On 2024-05-14
0.11 7.65 1.73
On 2024-05-17
1.55
On 2024-05-28
-10.40 1.56
WTD 1.62
On 2024-05-28
1.55
On 2024-05-28
-0.03 -1.57 1.62
On 2024-05-28
1.55
On 2024-05-29
-4.32 1.57
MTD 1.73
On 2024-05-17
1.43
On 2024-05-14
0.11 7.65 1.73
On 2024-05-17
1.55
On 2024-05-28
-10.40 1.56
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61