Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA Technologies Inc (NQ: USAT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.100 2.700 2.100 2.390 94,202 +0.39(+19.50%)
Oct 30, 2008 2.150 2.440 2.000 2.000 66,210 -0.17(-7.83%)
Oct 29, 2008 2.090 2.220 2.090 2.170 32,035 +0.19(+9.56%)
Oct 28, 2008 2.170 2.200 1.950 1.981 89,654 -0.17(-7.88%)
Oct 27, 2008 2.020 2.180 1.950 2.150 160,138 +0.03(+1.42%)
Oct 24, 2008 2.450 2.500 2.120 2.120 210,177 -0.27(-11.36%)
Oct 23, 2008 2.530 2.600 2.351 2.392 35,490 -0.09(-3.56%)
Oct 22, 2008 2.870 3.020 2.250 2.480 114,625 -0.52(-17.33%)
Oct 21, 2008 3.060 3.200 2.940 3.000 82,035 -0.15(-4.76%)
Oct 20, 2008 3.320 3.360 3.070 3.150 66,499 -0.04(-1.25%)
Oct 17, 2008 3.300 3.350 3.180 3.190 30,104 -0.24(-7.00%)
Oct 16, 2008 3.690 3.690 2.951 3.430 47,482 -0.16(-4.46%)
Oct 15, 2008 3.650 3.704 3.571 3.590 9,777 -0.01(-0.28%)
Oct 14, 2008 3.650 3.650 3.580 3.600 35,234 -0.05(-1.37%)
Oct 13, 2008 3.920 4.000 3.280 3.650 23,655 +0.24(+7.04%)
Oct 10, 2008 3.060 3.850 2.770 3.410 94,659 +0.09(+2.71%)
Oct 09, 2008 3.560 3.750 3.320 3.320 25,256 -0.28(-7.78%)
Oct 08, 2008 3.250 3.600 3.000 3.600 111,600 +0.27(+8.11%)
Oct 07, 2008 3.500 3.600 3.260 3.330 31,430 -0.17(-4.86%)
Oct 06, 2008 3.990 4.000 3.284 3.500 67,450 -0.25(-6.55%)
Oct 03, 2008 3.620 3.920 3.620 3.745 44,365 +0.14(+3.75%)
Oct 02, 2008 4.060 4.110 3.610 3.610 18,490 -0.42(-10.42%)
Oct 01, 2008 4.020 4.200 3.970 4.030 40,954 -0.11(-2.66%)
Sep 30, 2008 3.930 4.190 3.750 4.140 45,290 +0.14(+3.50%)
Sep 29, 2008 4.000 4.150 2.920 4.000 42,669 +0.00(+0.00%)
Sep 26, 2008 3.800 4.030 3.760 4.000 51,043 +0.01(+0.25%)
Sep 25, 2008 4.100 4.190 3.860 3.990 41,433 -0.20(-4.77%)
Sep 24, 2008 3.892 4.200 3.892 4.190 18,626 +0.14(+3.46%)
Sep 23, 2008 4.200 4.211 3.965 4.050 34,145 -0.10(-2.47%)
Sep 22, 2008 4.510 4.550 4.030 4.153 13,881 -0.44(-9.53%)
Sep 19, 2008 3.750 4.730 3.400 4.590 76,598 +0.97(+26.80%)
Sep 18, 2008 3.631 3.730 3.370 3.620 69,755 -0.12(-3.21%)
Sep 17, 2008 3.700 3.750 3.420 3.740 20,855 -0.01(-0.27%)
Sep 16, 2008 3.770 3.770 3.250 3.750 82,702 +0.00(+0.00%)
Sep 15, 2008 4.240 4.240 3.750 3.750 25,985 -0.17(-4.33%)
Sep 12, 2008 4.000 4.270 3.850 3.920 42,209 -0.04(-1.01%)
Sep 11, 2008 4.210 4.350 3.680 3.960 197,422 -0.33(-7.69%)
Sep 10, 2008 4.700 4.750 4.290 4.290 92,907 -0.44(-9.30%)
Sep 09, 2008 4.500 5.050 4.500 4.730 106,630 +0.39(+8.98%)
Sep 08, 2008 4.210 4.500 4.140 4.340 22,700 +0.15(+3.58%)
Sep 05, 2008 4.280 4.350 4.000 4.190 17,300 -0.18(-4.12%)
Sep 04, 2008 4.450 4.450 4.370 4.370 9,638 -0.07(-1.58%)
Sep 03, 2008 4.420 4.470 4.340 4.440 33,244 -0.06(-1.27%)
Sep 02, 2008 4.604 4.604 4.260 4.497 62,552 +0.05(+1.06%)
Aug 29, 2008 4.370 4.450 4.360 4.450 9,950 +0.06(+1.37%)
Aug 28, 2008 4.630 4.640 4.300 4.390 48,871 -0.16(-3.52%)
Aug 27, 2008 4.490 4.640 4.490 4.550 15,915 +0.10(+2.25%)
Aug 26, 2008 4.330 4.529 4.330 4.450 8,590 +0.19(+4.53%)
Aug 25, 2008 4.510 4.520 4.090 4.257 20,020 -0.01(-0.30%)
Aug 22, 2008 4.320 4.350 4.090 4.270 45,910 -0.12(-2.73%)
Aug 21, 2008 4.420 4.490 4.080 4.390 5,645 -0.11(-2.44%)
Aug 20, 2008 4.530 4.620 4.420 4.500 12,150 -0.16(-3.40%)
Aug 19, 2008 4.610 4.660 4.520 4.659 8,981 +0.14(+3.06%)
Aug 18, 2008 4.500 4.600 4.480 4.520 12,772 -0.03(-0.66%)
Aug 15, 2008 4.410 4.550 4.410 4.550 8,600 +0.18(+4.12%)
Aug 14, 2008 4.370 4.480 4.370 4.370 3,677 -0.01(-0.23%)
Aug 13, 2008 4.400 4.450 4.380 4.380 5,110 +0.04(+0.92%)
Aug 12, 2008 4.090 4.440 4.090 4.340 25,652 +0.25(+6.11%)
Aug 11, 2008 4.050 4.230 4.050 4.090 35,907 -0.06(-1.45%)
Aug 08, 2008 4.140 4.250 4.070 4.150 10,770 -0.04(-0.95%)
Aug 07, 2008 4.060 4.200 4.030 4.190 10,123 +0.11(+2.70%)
Aug 06, 2008 4.350 4.350 3.850 4.080 41,237 -0.25(-5.73%)
Aug 05, 2008 4.360 4.360 4.290 4.328 7,080 +0.08(+1.84%)
Aug 04, 2008 4.490 4.490 4.250 4.250 12,250 -0.39(-8.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.