Usio Inc (USIO)
1.47
-0.03
(-2.00%)
USD |
NASDAQ |
Apr 22, 16:00
Usio Price: 1.47 for April 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Mar 28, 2024 | 1.68 | 1.82 | 1.67 | 1.70 | 75950.00 |
| Mar 27, 2024 | 1.68 | 1.87 | 1.68 | 1.75 | 85016.00 |
| Mar 26, 2024 | 1.59 | 2.00 | 1.59 | 1.693 | 249860.0 |
| Mar 25, 2024 | 1.60 | 1.640 | 1.53 | 1.61 | 16817.00 |
| Mar 22, 2024 | 1.57 | 1.60 | 1.55 | 1.60 | 9259.00 |
| Mar 21, 2024 | 1.58 | 1.64 | 1.570 | 1.59 | 13509.00 |
| Mar 20, 2024 | 1.68 | 1.69 | 1.58 | 1.580 | 17583.00 |
| Mar 19, 2024 | 1.59 | 1.63 | 1.55 | 1.60 | 35708.00 |
| Mar 18, 2024 | 1.67 | 1.678 | 1.58 | 1.59 | 35662.00 |
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
2.836
Average
2.10
Median
Sep 04 2019
Price Benchmarks
| Cognizant Technology Solutions Corp | 68.20 |
| ExlService Holdings Inc | 29.72 |
| Castellum Inc | 0.2401 |
| BM Technologies Inc | 1.51 |
| Marti Technologies Inc | 1.48 |
Price Related Metrics
| PS Ratio | 0.4144 |
| Price to Book Value | 2.570 |
| Price to Free Cash Flow | 2.431 |
| Earnings Yield | -2.00% |
| Market Cap | 38.72M |