USIO: Usio Inc.

As of Thursday, May 8th, 2025

$ 1.52

+0.07 +4.83%

Open: 1.45
High: 1.53
Low: 1.45
Volume: 63,489
Previous Close on Wednesday, May 7th, 2025

$ 1.45

-0.04 -2.68%

Open: 1.47
High: 1.50
Low: 1.45
Volume: 34,471

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 1.45 1.53 1.45 1.52 63,489 +0.07 +4.83
2025-05-07 1.47 1.50 1.45 1.45 34,471 -0.04 -2.68
2025-05-06 1.52 1.54 1.45 1.49 34,895 -0.06 -3.87
2025-05-05 1.59 1.60 1.49 1.55 73,921 -0.03 -1.90
2025-05-02 1.63 1.63 1.58 1.58 30,677 -0.06 -3.66
2025-05-01 1.59 1.66 1.59 1.64 26,527 +0.01 +0.61
2025-04-30 1.61 1.66 1.58 1.63 35,497 +0.02 +1.24
2025-04-29 1.61 1.62 1.56 1.61 12,281 -0.02 -1.23
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 1.63
On 2025-05-02		 1.45
On 2025-05-06		 -0.12 -7.32 1.63
On 2025-05-02		 1.45
On 2025-05-06		 -11.04 1.52
10D 1.68
On 2025-04-28		 1.45
On 2025-05-06		 -0.07 -4.40 1.68
On 2025-04-28		 1.45
On 2025-05-06		 -13.46 1.57
20D 1.68
On 2025-04-28		 1.32
On 2025-04-10		 0.15 10.95 1.68
On 2025-04-28		 1.45
On 2025-05-06		 -13.46 1.54
WTD 1.60
On 2025-05-05		 1.45
On 2025-05-06		 -0.06 -3.80 1.60
On 2025-05-05		 1.45
On 2025-05-06		 -9.38 1.50
MTD 1.66
On 2025-05-01		 1.45
On 2025-05-06		 -0.11 -6.75 1.66
On 2025-05-01		 1.45
On 2025-05-06		 -12.88 1.54
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MMM

3M Company

141.12 +2.48 +1.79 2,897,486
USIO

Usio Inc.

1.52 +0.07 +4.83 63,489