Usio Inc (USIO)
1.48
-0.10
(-6.33%)
USD |
NASDAQ |
Jul 26, 16:00
1.48
0.00 (0.00%)
After-Hours: 20:00
Usio Price: 1.48 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 1.609 | 1.61 | 1.58 | 1.58 | 9678.00 |
| Jul 24, 2024 | 1.58 | 1.618 | 1.58 | 1.61 | 13439.00 |
| Jul 23, 2024 | 1.567 | 1.61 | 1.567 | 1.585 | 8733.00 |
| Jul 22, 2024 | 1.613 | 1.613 | 1.54 | 1.61 | 18966.00 |
| Jul 19, 2024 | 1.61 | 1.625 | 1.59 | 1.59 | 7849.00 |
| Jul 18, 2024 | 1.591 | 1.62 | 1.59 | 1.60 | 6158.00 |
| Jul 17, 2024 | 1.60 | 1.62 | 1.55 | 1.620 | 28606.00 |
| Jul 16, 2024 | 1.57 | 1.62 | 1.55 | 1.60 | 46604.00 |
| Jul 15, 2024 | 1.52 | 1.57 | 1.52 | 1.56 | 22067.00 |
| Jul 12, 2024 | 1.52 | 1.55 | 1.52 | 1.55 | 13842.00 |
| Jul 11, 2024 | 1.49 | 1.54 | 1.49 | 1.52 | 6267.00 |
| Jul 10, 2024 | 1.50 | 1.50 | 1.470 | 1.48 | 6153.00 |
| Jul 09, 2024 | 1.49 | 1.500 | 1.486 | 1.490 | 6296.00 |
| Jul 08, 2024 | 1.50 | 1.521 | 1.45 | 1.49 | 16880.00 |
| Jul 05, 2024 | 1.50 | 1.53 | 1.490 | 1.53 | 14552.00 |
| Jul 03, 2024 | 1.52 | 1.53 | 1.51 | 1.53 | 2395.00 |
| Jul 02, 2024 | 1.52 | 1.55 | 1.52 | 1.53 | 7124.00 |
| Jul 01, 2024 | 1.52 | 1.55 | 1.51 | 1.54 | 12361.00 |
| Jun 28, 2024 | 1.51 | 1.54 | 1.50 | 1.53 | 21768.00 |
| Jun 27, 2024 | 1.52 | 1.53 | 1.45 | 1.53 | 37499.00 |
| Jun 26, 2024 | 1.53 | 1.53 | 1.50 | 1.50 | 21049.00 |
| Jun 25, 2024 | 1.540 | 1.55 | 1.49 | 1.50 | 29018.00 |
| Jun 24, 2024 | 1.62 | 1.62 | 1.52 | 1.52 | 9089.00 |
| Jun 21, 2024 | 1.541 | 1.55 | 1.50 | 1.55 | 38754.00 |
| Jun 20, 2024 | 1.51 | 1.576 | 1.502 | 1.52 | 26526.00 |
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
2.770
Average
2.02
Median
May 11 2023
Price Benchmarks
| Cognizant Technology Solutions Corp | 74.58 |
| ExlService Holdings Inc | 34.62 |
| Castellum Inc | 0.152 |
| BM Technologies Inc | 2.66 |
| Marti Technologies Inc | 1.70 |
Price Related Metrics
| PS Ratio | 0.4225 |
| Price to Book Value | 2.561 |
| Price to Free Cash Flow | 2.983 |
| Earnings Yield | -2.70% |
| Market Cap | 39.12M |