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, 2017 6.200 6.475 6.150 6.350 719,283 +0.20(+3.25%)
Oct 30, 2017 6.250 6.250 6.100 6.150 160,437 -0.10(-1.60%)
Oct 27, 2017 6.050 6.350 5.900 6.250 390,180 +0.25(+4.17%)
Oct 26, 2017 6.050 6.100 5.850 6.000 343,799 -0.05(-0.83%)
Oct 25, 2017 6.200 6.250 5.975 6.050 315,210 -0.15(-2.42%)
Oct 24, 2017 6.300 6.300 6.100 6.200 550,743 -0.10(-1.59%)
Oct 23, 2017 6.250 6.350 6.200 6.300 188,684 +0.05(+0.80%)
Oct 20, 2017 6.350 6.375 6.160 6.250 186,127 +0.00(+0.00%)
Oct 19, 2017 6.250 6.300 6.010 6.250 502,374 -0.15(-2.34%)
Oct 18, 2017 6.300 6.500 6.275 6.400 334,583 +0.10(+1.59%)
Oct 17, 2017 6.350 6.375 6.225 6.300 145,448 +0.00(+0.00%)
Oct 16, 2017 6.500 6.500 6.200 6.300 329,056 -0.10(-1.56%)
Oct 13, 2017 6.450 6.500 6.325 6.400 156,316 +0.05(+0.79%)
Oct 12, 2017 6.500 6.500 6.350 6.350 247,832 -0.15(-2.31%)
Oct 11, 2017 6.450 6.600 6.300 6.500 311,244 +0.05(+0.78%)
Oct 10, 2017 6.450 6.500 6.250 6.450 209,215 +0.05(+0.78%)
Oct 09, 2017 6.350 6.450 6.300 6.400 248,825 +0.05(+0.79%)
Oct 06, 2017 6.250 6.450 6.250 6.350 197,701 +0.05(+0.79%)
Oct 05, 2017 6.450 6.457 6.200 6.300 192,045 -0.10(-1.56%)
Oct 04, 2017 6.300 6.450 6.200 6.400 222,078 +0.10(+1.59%)
Oct 03, 2017 6.350 6.350 6.105 6.300 246,391 +0.00(+0.00%)
Oct 02, 2017 6.150 6.450 6.150 6.300 250,878 +0.05(+0.80%)
Sep 29, 2017 6.150 6.300 6.050 6.250 421,884 +0.05(+0.81%)
Sep 28, 2017 6.100 6.200 6.000 6.200 200,941 +0.05(+0.81%)
Sep 27, 2017 6.000 6.250 5.925 6.150 460,709 +0.25(+4.24%)
Sep 26, 2017 5.750 6.100 5.700 5.900 1,005,856 +0.20(+3.51%)
Sep 25, 2017 5.500 5.800 5.450 5.700 774,580 +0.20(+3.64%)
Sep 22, 2017 5.500 5.525 5.450 5.500 253,105 +0.00(+0.00%)
Sep 21, 2017 5.350 5.525 5.350 5.500 227,761 +0.15(+2.80%)
Sep 20, 2017 5.550 5.550 5.250 5.350 191,862 -0.20(-3.60%)
Sep 19, 2017 5.500 5.550 5.350 5.550 278,159 +0.05(+0.91%)
Sep 18, 2017 5.450 5.600 5.350 5.500 330,606 +0.05(+0.92%)
Sep 15, 2017 5.400 5.500 5.300 5.450 1,020,279 +0.10(+1.87%)
Sep 14, 2017 5.200 5.400 5.125 5.350 217,179 +0.10(+1.90%)
Sep 13, 2017 5.450 5.450 5.105 5.250 326,832 -0.20(-3.67%)
Sep 12, 2017 5.400 5.500 5.300 5.450 209,033 +0.10(+1.87%)
Sep 11, 2017 5.300 5.450 5.250 5.350 299,713 +0.10(+1.90%)
Sep 08, 2017 5.350 5.550 5.200 5.250 305,787 -0.20(-3.67%)
Sep 07, 2017 5.550 5.600 5.350 5.450 265,341 -0.15(-2.68%)
Sep 06, 2017 5.550 5.750 5.500 5.600 387,938 +0.05(+0.90%)
Sep 05, 2017 5.550 5.650 5.300 5.550 292,814 -0.05(-0.89%)
Sep 01, 2017 5.450 5.600 5.350 5.600 137,134 +0.15(+2.75%)
Aug 31, 2017 5.350 5.600 5.325 5.450 360,898 +0.15(+2.83%)
Aug 30, 2017 5.200 5.450 5.200 5.300 236,403 +0.10(+1.92%)
Aug 29, 2017 5.350 5.400 5.200 5.200 192,851 -0.15(-2.80%)
Aug 28, 2017 5.750 5.800 5.350 5.350 752,453 -0.50(-8.55%)
Aug 25, 2017 5.500 5.900 5.500 5.850 591,338 +0.35(+6.36%)
Aug 24, 2017 5.400 5.550 5.300 5.500 668,557 +0.15(+2.80%)
Aug 23, 2017 5.200 5.400 5.010 5.350 445,578 +0.15(+2.88%)
Aug 22, 2017 5.450 5.700 5.050 5.200 903,070 +0.05(+0.97%)
Aug 21, 2017 5.250 5.350 5.125 5.150 464,173 -0.15(-2.83%)
Aug 18, 2017 5.150 5.325 5.100 5.300 232,585 +0.10(+1.92%)
Aug 17, 2017 5.200 5.400 5.150 5.200 207,665 -0.05(-0.95%)
Aug 16, 2017 5.250 5.350 5.215 5.250 162,720 +0.00(+0.00%)
Aug 15, 2017 5.150 5.300 5.100 5.250 295,470 +0.10(+1.94%)
Aug 14, 2017 5.050 5.200 5.000 5.150 474,466 +0.15(+3.00%)
Aug 11, 2017 5.050 5.150 4.900 5.000 608,926 -0.15(-2.91%)
Aug 10, 2017 5.350 5.450 5.100 5.150 257,494 -0.25(-4.63%)
Aug 09, 2017 5.400 5.500 5.300 5.400 166,122 -0.05(-0.92%)
Aug 08, 2017 5.550 5.650 5.450 5.450 130,801 -0.10(-1.80%)
Aug 07, 2017 5.300 5.575 5.276 5.550 143,309 +0.25(+4.72%)
Aug 04, 2017 5.400 5.400 5.275 5.300 208,134 -0.10(-1.85%)
Aug 03, 2017 5.400 5.400 5.200 5.400 169,298 +0.05(+0.93%)
Aug 02, 2017 5.500 5.600 5.200 5.350 363,585 -0.15(-2.73%)
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.