Usio, Inc. USIO
NASDAQ · Amerika Birleşik Devletleri · Finans
$2,81-0,00 (-%0,18)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,81 | -%0,35 | $2,83 | $2,85 | $2,80 | 10,50K |
| 2026-10-01 | $2,82 | +%4,83 | $2,69 | $2,88 | $2,65 | 178,40K |
| 2026-09-30 | $2,69 | +%4,26 | $2,61 | $2,77 | $2,60 | 265,30K |
| 2026-09-29 | $2,58 | +%9,79 | $2,37 | $2,60 | $2,36 | 217,00K |
| 2026-09-28 | $2,35 | +%0,86 | $2,33 | $2,38 | $2,28 | 123,60K |
| 2026-09-25 | $2,33 | +%2,19 | $2,29 | $2,38 | $2,22 | 130,20K |
| 2026-09-24 | $2,28 | +%0,44 | $2,27 | $2,30 | $2,17 | 267,80K |
| 2026-09-23 | $2,27 | -%0,87 | $2,29 | $2,44 | $2,24 | 286,00K |
| 2026-09-22 | $2,29 | -%1,72 | $2,30 | $2,44 | $2,26 | 276,70K |
| 2026-09-21 | $2,33 | -%1,69 | $2,39 | $2,44 | $2,29 | 375,00K |
| 2026-09-18 | $2,37 | +%4,41 | $2,27 | $2,37 | $2,23 | 275,00K |
| 2026-09-17 | $2,27 | +%1,79 | $2,24 | $2,33 | $2,24 | 334,00K |
| 2026-09-16 | $2,23 | -%3,04 | $2,30 | $2,53 | $2,22 | 276,10K |
| 2026-09-15 | $2,30 | -%2,95 | $2,33 | $2,40 | $2,29 | 334,70K |
| 2026-09-14 | $2,37 | -%3,27 | $2,46 | $2,58 | $2,36 | 518,60K |
| 2026-09-11 | $2,45 | -%3,16 | $2,55 | $2,59 | $2,45 | 160,10K |
| 2026-09-10 | $2,53 | -%1,56 | $2,57 | $2,58 | $2,49 | 282,30K |
| 2026-09-09 | $2,57 | -%6,20 | $2,73 | $2,77 | $2,55 | 192,10K |
| 2026-09-08 | $2,74 | -%0,36 | $2,75 | $2,87 | $2,72 | 296,60K |
| 2026-09-04 | $2,75 | +%0,36 | $2,74 | $2,84 | $2,73 | 194,90K |
| 2026-09-03 | $2,74 | -%4,20 | $2,87 | $3,06 | $2,72 | 320,90K |
| 2026-09-02 | $2,86 | +%1,78 | $2,81 | $2,92 | $2,76 | 204,40K |
| 2026-09-01 | $2,81 | +%1,08 | $2,78 | $2,84 | $2,63 | 345,20K |
| 2026-08-31 | $2,78 | +%0,36 | $2,74 | $2,88 | $2,68 | 396,50K |
| 2026-08-28 | $2,77 | +%2,21 | $2,70 | $2,87 | $2,70 | 191,60K |
| 2026-08-27 | $2,71 | -%6,87 | $2,91 | $2,94 | $2,65 | 319,50K |
| 2026-08-26 | $2,91 | -%1,02 | $2,94 | $3,05 | $2,85 | 401,70K |
| 2026-08-25 | $2,94 | +%2,80 | $2,88 | $3,00 | $2,83 | 629,90K |
| 2026-08-24 | $2,86 | +%1,78 | $2,81 | $2,98 | $2,77 | 657,50K |
| 2026-08-21 | $2,81 | +%5,64 | $2,70 | $2,89 | $2,70 | 403,80K |
| 2026-08-20 | $2,66 | +%3,91 | $2,57 | $2,69 | $2,48 | 436,40K |
| 2026-08-19 | $2,56 | +%4,07 | $2,43 | $2,62 | $2,38 | 564,60K |
| 2026-08-18 | $2,46 | +%0,41 | $2,45 | $2,52 | $2,38 | 244,40K |
| 2026-08-17 | $2,45 | -%11,23 | $2,70 | $2,75 | $2,36 | 776,50K |
| 2026-08-14 | $2,76 | +%6,56 | $2,64 | $2,81 | $2,50 | 482,60K |
| 2026-08-13 | $2,59 | +%8,82 | $2,66 | $2,98 | $2,41 | 2,32M |
| 2026-08-12 | $2,38 | +%6,73 | $2,23 | $2,43 | $2,15 | 2,80M |
| 2026-08-11 | $2,23 | +%1,36 | $2,22 | $2,27 | $2,16 | 308,00K |
| 2026-08-10 | $2,20 | -%5,17 | $2,30 | $2,36 | $2,16 | 282,30K |
| 2026-08-07 | $2,32 | +%0,43 | $2,30 | $2,35 | $2,23 | 234,50K |
| 2026-08-06 | $2,31 | -%0,86 | $2,31 | $2,41 | $2,29 | 187,90K |
| 2026-08-05 | $2,33 | +%3,56 | $2,29 | $2,44 | $2,26 | 280,50K |
| 2026-08-04 | $2,25 | +%1,35 | $2,32 | $2,33 | $2,18 | 255,90K |
| 2026-08-03 | $2,22 | +%4,23 | $2,13 | $2,31 | $2,11 | 324,20K |
| 2026-07-31 | $2,13 | -%0,47 | $2,16 | $2,26 | $2,08 | 248,30K |
| 2026-07-30 | $2,14 | +%8,63 | $2,12 | $2,15 | $1,97 | 340,10K |
| 2026-07-29 | $1,97 | +%1,03 | $1,94 | $2,02 | $1,94 | 202,10K |
| 2026-07-28 | $1,95 | +%1,04 | $1,93 | $1,97 | $1,85 | 121,20K |
| 2026-07-27 | $1,93 | %0,00 | $1,88 | $1,96 | $1,86 | 110,70K |
| 2026-07-24 | $1,93 | +%2,12 | $1,91 | $1,99 | $1,87 | 118,20K |
| 2026-07-23 | $1,89 | -%6,44 | $1,99 | $2,01 | $1,88 | 275,70K |
| 2026-07-22 | $2,02 | -%0,49 | $2,02 | $2,13 | $1,97 | 141,10K |
| 2026-07-21 | $2,03 | -%0,49 | $2,01 | $2,15 | $1,97 | 108,10K |
| 2026-07-20 | $2,04 | -%3,77 | $2,12 | $2,12 | $1,88 | 427,90K |
| 2026-07-17 | $2,12 | -%4,93 | $2,20 | $2,21 | $2,07 | 134,20K |
| 2026-07-16 | $2,23 | -%7,47 | $2,39 | $2,44 | $2,20 | 160,60K |
| 2026-07-15 | $2,41 | -%2,43 | $2,43 | $2,59 | $2,27 | 109,70K |
| 2026-07-14 | $2,47 | +%10,27 | $2,23 | $2,50 | $2,23 | 91,30K |
| 2026-07-13 | $2,24 | -%2,18 | $2,29 | $2,37 | $2,17 | 64,20K |
| 2026-07-10 | $2,29 | +%7,51 | $2,14 | $2,34 | $2,14 | 143,50K |
| 2026-07-09 | $2,13 | +%1,43 | $2,12 | $2,29 | $2,10 | 90,40K |
| 2026-07-08 | $2,10 | -%10,64 | $2,32 | $2,32 | $2,07 | 149,20K |
| 2026-07-07 | $2,35 | -%0,84 | $2,26 | $2,38 | $2,26 | 105,20K |
| 2026-07-06 | $2,37 | -%4,44 | $2,44 | $2,47 | $2,31 | 100,50K |
| 2026-07-02 | $2,48 | -%2,75 | $2,55 | $2,58 | $2,37 | 110,70K |
| 2026-07-01 | $2,55 | +%2,82 | $2,57 | $2,62 | $2,49 | 319,70K |
| 2026-06-30 | $2,48 | +%11,71 | $2,21 | $2,52 | $2,21 | 399,60K |
| 2026-06-29 | $2,22 | +%0,45 | $2,24 | $2,25 | $2,10 | 143,60K |
| 2026-06-26 | $2,21 | +%2,79 | $2,14 | $2,22 | $2,05 | 122,50K |
| 2026-06-25 | $2,15 | -%0,46 | $2,17 | $2,20 | $2,07 | 157,90K |
| 2026-06-24 | $2,16 | +%9,09 | $1,98 | $2,23 | $1,98 | 431,90K |
| 2026-06-23 | $1,98 | +%10,61 | $1,85 | $1,99 | $1,82 | 278,10K |
| 2026-06-22 | $1,79 | -%1,65 | $1,77 | $1,85 | $1,77 | 84,30K |
| 2026-06-18 | $1,82 | +%5,81 | $1,71 | $1,86 | $1,71 | 294,60K |
| 2026-06-17 | $1,72 | -%1,15 | $1,75 | $1,75 | $1,65 | 70,20K |
| 2026-06-16 | $1,74 | -%1,69 | $1,76 | $1,80 | $1,73 | 58,40K |
| 2026-06-15 | $1,77 | -%2,21 | $1,81 | $1,84 | $1,75 | 123,90K |
| 2026-06-12 | $1,81 | +%5,85 | $1,75 | $1,83 | $1,71 | 191,20K |
| 2026-06-11 | $1,71 | +%3,64 | $1,66 | $1,76 | $1,65 | 163,90K |
| 2026-06-10 | $1,65 | +%13,01 | $1,49 | $1,67 | $1,49 | 178,20K |
| 2026-06-09 | $1,46 | -%2,01 | $1,50 | $1,54 | $1,43 | 90,80K |
| 2026-06-08 | $1,49 | -%1,32 | $1,51 | $1,57 | $1,49 | 48,00K |
| 2026-06-05 | $1,51 | -%2,58 | $1,50 | $1,53 | $1,49 | 24,20K |
| 2026-06-04 | $1,55 | +%1,31 | $1,53 | $1,60 | $1,51 | 32,30K |
| 2026-06-03 | $1,53 | -%1,92 | $1,54 | $1,64 | $1,51 | 29,30K |
| 2026-06-02 | $1,56 | %0,00 | $1,60 | $1,62 | $1,50 | 57,80K |
| 2026-06-01 | $1,56 | -%3,11 | $1,60 | $1,63 | $1,56 | 57,80K |
| 2026-05-29 | $1,61 | -%3,59 | $1,63 | $1,69 | $1,61 | 129,40K |
| 2026-05-28 | $1,67 | +%1,83 | $1,63 | $1,67 | $1,62 | 55,50K |
| 2026-05-27 | $1,64 | +%3,14 | $1,63 | $1,71 | $1,60 | 144,90K |