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, 2018 5.790 5.950 5.600 5.800 593,893 +0.11(+1.93%)
Oct 30, 2018 5.570 5.720 5.440 5.690 629,647 +0.10(+1.79%)
Oct 29, 2018 5.570 5.900 5.320 5.590 676,629 +0.10(+1.82%)
Oct 26, 2018 5.640 5.700 5.320 5.490 787,300 -0.26(-4.52%)
Oct 25, 2018 5.510 5.930 5.510 5.750 801,783 +0.19(+3.42%)
Oct 24, 2018 5.530 5.860 5.460 5.560 1,168,445 +0.04(+0.72%)
Oct 23, 2018 5.770 5.960 5.470 5.520 2,993,428 -0.37(-6.28%)
Oct 22, 2018 5.950 6.000 5.750 5.890 670,306 -0.05(-0.84%)
Oct 19, 2018 6.060 6.080 5.750 5.940 1,163,100 -0.17(-2.78%)
Oct 18, 2018 6.320 6.390 5.990 6.110 1,413,324 -0.27(-4.23%)
Oct 17, 2018 6.550 6.620 6.200 6.380 871,083 -0.15(-2.30%)
Oct 16, 2018 6.390 6.600 6.180 6.530 1,357,061 +0.31(+4.98%)
Oct 15, 2018 7.000 7.030 6.150 6.220 1,506,926 -0.71(-10.25%)
Oct 12, 2018 6.930 7.140 6.770 6.930 976,700 +0.28(+4.21%)
Oct 11, 2018 6.600 7.170 6.430 6.650 1,352,063 -0.01(-0.15%)
Oct 10, 2018 6.890 6.890 6.500 6.660 974,838 -0.28(-4.03%)
Oct 09, 2018 6.350 7.100 6.270 6.940 1,102,943 +0.54(+8.44%)
Oct 08, 2018 7.090 7.120 6.110 6.400 1,212,430 -0.69(-9.73%)
Oct 05, 2018 6.840 7.260 6.810 7.090 767,900 +0.34(+5.04%)
Oct 04, 2018 6.720 7.100 6.520 6.750 865,395 +0.00(+0.00%)
Oct 03, 2018 7.400 7.690 6.650 6.750 1,421,777 -0.62(-8.41%)
Oct 02, 2018 7.290 7.590 6.931 7.370 1,004,459 +0.10(+1.38%)
Oct 01, 2018 6.800 8.000 6.700 7.270 1,555,955 +0.07(+0.97%)
Sep 28, 2018 7.650 7.700 6.400 7.200 3,834,400 -0.45(-5.88%)
Sep 27, 2018 8.050 8.150 7.550 7.650 1,045,043 -0.30(-3.77%)
Sep 26, 2018 8.250 8.336 7.750 7.950 1,779,057 -0.35(-4.22%)
Sep 25, 2018 8.250 8.500 8.250 8.300 970,936 +0.00(+0.00%)
Sep 24, 2018 8.700 9.050 8.150 8.300 1,557,888 -0.45(-5.14%)
Sep 21, 2018 10.05 10.05 8.600 8.750 3,307,900 -1.40(-13.79%)
Sep 20, 2018 10.00 10.21 9.705 10.15 717,815 +0.20(+2.01%)
Sep 19, 2018 10.55 10.80 9.900 9.950 1,065,919 -0.75(-7.01%)
Sep 18, 2018 10.45 11.30 10.45 10.70 859,737 +0.20(+1.90%)
Sep 17, 2018 10.55 10.75 10.35 10.50 815,888 -0.20(-1.87%)
Sep 14, 2018 10.95 11.29 10.35 10.70 1,333,000 -0.20(-1.83%)
Sep 13, 2018 10.05 11.75 10.01 10.90 2,101,914 +0.75(+7.39%)
Sep 12, 2018 9.700 10.89 9.650 10.15 3,997,852 +0.95(+10.33%)
Sep 11, 2018 10.00 11.52 9.150 9.200 6,490,463 -6.10(-39.87%)
Sep 10, 2018 16.20 16.21 15.15 15.30 718,811 -0.60(-3.77%)
Sep 07, 2018 15.35 16.10 15.20 15.90 832,000 +0.55(+3.58%)
Sep 06, 2018 14.85 15.35 14.25 15.35 847,554 +0.75(+5.14%)
Sep 05, 2018 16.15 16.15 14.55 14.60 1,003,077 -1.60(-9.88%)
Sep 04, 2018 16.30 16.30 15.72 16.20 426,215 -0.05(-0.31%)
Aug 31, 2018 16.25 16.25 16.25 0 +0.10(+0.62%)
Aug 30, 2018 16.25 16.35 15.85 16.15 285,610 -0.15(-0.92%)
Aug 29, 2018 16.40 16.83 16.20 16.30 450,042 +0.00(+0.00%)
Aug 28, 2018 15.90 16.50 15.63 16.30 577,196 +0.40(+2.52%)
Aug 27, 2018 15.60 16.05 15.60 15.90 463,883 +0.35(+2.25%)
Aug 24, 2018 15.40 15.64 15.35 15.55 383,300 +0.25(+1.63%)
Aug 23, 2018 15.25 15.55 15.10 15.30 383,346 +0.05(+0.33%)
Aug 22, 2018 15.70 15.75 15.15 15.25 438,804 -0.35(-2.24%)
Aug 21, 2018 15.60 16.05 15.35 15.60 383,531 -0.05(-0.32%)
Aug 20, 2018 16.60 16.65 15.53 15.65 681,507 -0.80(-4.86%)
Aug 17, 2018 15.95 16.45 15.70 16.45 453,100 +0.45(+2.81%)
Aug 16, 2018 15.95 16.20 15.75 16.00 421,216 +0.10(+0.63%)
Aug 15, 2018 15.95 16.15 15.45 15.90 480,631 -0.05(-0.31%)
Aug 14, 2018 15.60 16.13 15.40 15.95 465,638 +0.35(+2.24%)
Aug 13, 2018 15.70 15.95 15.45 15.60 376,592 -0.05(-0.32%)
Aug 10, 2018 15.50 15.79 15.30 15.65 434,900 +0.15(+0.97%)
Aug 09, 2018 15.00 15.70 14.95 15.50 494,377 +0.40(+2.65%)
Aug 08, 2018 15.00 15.15 14.80 15.10 255,896 +0.15(+1.00%)
Aug 07, 2018 14.70 15.07 14.70 14.95 338,904 +0.20(+1.36%)
Aug 06, 2018 14.70 14.88 14.40 14.75 251,196 +0.05(+0.34%)
Aug 03, 2018 14.95 14.95 14.40 14.70 324,200 -0.15(-1.01%)
Aug 02, 2018 14.50 15.00 14.35 14.85 990,097 +1.10(+8.00%)
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.