Usio Inc (USIO)
1.51
+0.05
(+3.42%)
USD |
NASDAQ |
May 03, 16:00
1.54
+0.03
(+1.99%)
After-Hours: 20:00
Usio Price: 1.51 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 1.50 | 1.53 | 1.49 | 1.51 | 28106.00 |
| May 02, 2024 | 1.46 | 1.49 | 1.45 | 1.46 | 16076.00 |
| May 01, 2024 | 1.50 | 1.50 | 1.44 | 1.47 | 4196.00 |
| Apr 30, 2024 | 1.486 | 1.510 | 1.440 | 1.454 | 19401.00 |
| Apr 29, 2024 | 1.47 | 1.509 | 1.450 | 1.49 | 9287.00 |
| Apr 26, 2024 | 1.45 | 1.482 | 1.45 | 1.475 | 21697.00 |
| Apr 25, 2024 | 1.462 | 1.49 | 1.423 | 1.49 | 35353.00 |
| Apr 24, 2024 | 1.47 | 1.52 | 1.47 | 1.495 | 27033.00 |
| Apr 23, 2024 | 1.49 | 1.50 | 1.460 | 1.48 | 7353.00 |
| Apr 22, 2024 | 1.500 | 1.515 | 1.45 | 1.47 | 30938.00 |
| Apr 19, 2024 | 1.55 | 1.55 | 1.50 | 1.50 | 1078.00 |
| Apr 18, 2024 | 1.51 | 1.53 | 1.50 | 1.53 | 15685.00 |
| Apr 17, 2024 | 1.540 | 1.540 | 1.50 | 1.51 | 33351.00 |
| Apr 16, 2024 | 1.505 | 1.53 | 1.50 | 1.505 | 8170.00 |
| Apr 15, 2024 | 1.52 | 1.58 | 1.50 | 1.51 | 26143.00 |
| Apr 12, 2024 | 1.577 | 1.589 | 1.55 | 1.58 | 9774.00 |
| Apr 11, 2024 | 1.50 | 1.580 | 1.50 | 1.54 | 50126.00 |
| Apr 10, 2024 | 1.51 | 1.59 | 1.46 | 1.47 | 49199.00 |
| Apr 09, 2024 | 1.54 | 1.55 | 1.49 | 1.53 | 13314.00 |
| Apr 08, 2024 | 1.49 | 1.59 | 1.47 | 1.53 | 141992.0 |
| Apr 05, 2024 | 1.52 | 1.53 | 1.46 | 1.49 | 16938.00 |
| Apr 04, 2024 | 1.57 | 1.63 | 1.47 | 1.51 | 79083.00 |
| Apr 03, 2024 | 1.60 | 1.60 | 1.55 | 1.56 | 27174.00 |
| Apr 02, 2024 | 1.66 | 1.66 | 1.50 | 1.60 | 70226.00 |
| Apr 01, 2024 | 1.70 | 1.70 | 1.56 | 1.65 | 70346.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.85
Minimum
Mar 25 2020
8.26
Maximum
Nov 24 2021
2.829
Average
2.09
Median
Oct 29 2019
Price Benchmarks
| Cognizant Technology Solutions Corp | 66.25 |
| ExlService Holdings Inc | 29.65 |
| Castellum Inc | 0.265 |
| BM Technologies Inc | 1.66 |
| Marti Technologies Inc | 1.64 |
Price Related Metrics
| PS Ratio | 0.4257 |
| Price to Book Value | 2.640 |
| Price to Free Cash Flow | 2.497 |
| Earnings Yield | -1.95% |
| Market Cap | 39.78M |