The closing price for Usio (USIO) between 1997 and 2000 was $38.44, on December 29, 2000. It was down 14.6% in that time. The latest price is $1.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $36.56 | $39.38 | $30.00 | $38.44 | 45,768 |
Week of December 18 2000 | $58.12 | $59.06 | $32.81 | $37.50 | 37,847 |
Week of December 11 2000 | $55.31 | $60.00 | $51.56 | $58.12 | 11,012 |
Week of December 04 2000 | $50.63 | $60.00 | $41.25 | $56.25 | 35,174 |
Week of November 27 2000 | $57.19 | $63.75 | $49.22 | $50.63 | 16,293 |
Week of November 20 2000 | $72.19 | $72.19 | $46.88 | $56.25 | 7,920 |
Week of November 13 2000 | $67.03 | $73.12 | $61.87 | $72.19 | 6,560 |
Week of November 06 2000 | $69.37 | $75.00 | $62.81 | $67.50 | 10,099 |
Week of October 30 2000 | $71.25 | $75.00 | $64.22 | $67.50 | 14,820 |
Week of October 23 2000 | $79.69 | $81.56 | $67.50 | $67.50 | 19,141 |
Week of October 16 2000 | $90.94 | $94.69 | $71.25 | $79.69 | 14,387 |
Week of October 09 2000 | $107.11 | $109.69 | $90.00 | $92.81 | 16,347 |
Week of October 02 2000 | $117.19 | $120.00 | $105.47 | $106.87 | 9,380 |
Week of September 25 2000 | $109.69 | $131.25 | $90.00 | $116.25 | 44,306 |
Week of September 18 2000 | $125.62 | $125.62 | $105.94 | $109.69 | 16,034 |
Week of September 11 2000 | $135.00 | $138.75 | $118.12 | $121.87 | 18,140 |
Week of September 04 2000 | $119.53 | $133.12 | $118.12 | $132.19 | 4,547 |
Week of August 28 2000 | $119.06 | $138.75 | $118.12 | $118.59 | 17,940 |
Week of August 21 2000 | $85.08 | $120.00 | $84.84 | $114.37 | 20,567 |
Week of August 14 2000 | $111.09 | $111.09 | $86.25 | $94.69 | 18,813 |
Week of August 07 2000 | $121.87 | $127.50 | $105.94 | $113.44 | 11,941 |
Week of July 31 2000 | $120.00 | $142.50 | $114.37 | $119.06 | 11,813 |
Week of July 24 2000 | $119.06 | $150.00 | $114.37 | $118.12 | 14,773 |
Week of July 17 2000 | $119.06 | $121.87 | $112.50 | $118.12 | 15,459 |
Week of July 10 2000 | $120.00 | $123.75 | $112.50 | $118.12 | 18,887 |
Daily pricing data for Usio dates back to 12/1/1998, and may be incomplete.
