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 (%)
Nov 30, 2009 1.630 1.660 1.600 1.630 43,246 +0.03(+1.87%)
Nov 27, 2009 1.560 1.610 1.560 1.600 10,479 +0.04(+2.56%)
Nov 25, 2009 1.570 1.650 1.560 1.560 38,206 +0.00(+0.00%)
Nov 24, 2009 1.637 1.637 1.550 1.560 38,815 -0.07(-4.29%)
Nov 23, 2009 1.590 1.640 1.550 1.630 32,482 +0.03(+1.87%)
Nov 20, 2009 1.730 1.730 1.570 1.600 42,635 -0.10(-5.88%)
Nov 19, 2009 1.620 1.730 1.620 1.700 112,844 +0.11(+6.92%)
Nov 18, 2009 1.570 1.610 1.560 1.590 5,010 +0.00(+0.00%)
Nov 17, 2009 1.540 1.610 1.540 1.590 5,894 +0.02(+1.27%)
Nov 16, 2009 1.590 1.611 1.550 1.570 40,970 -0.02(-1.26%)
Nov 13, 2009 1.552 1.600 1.540 1.590 74,434 +0.00(+0.00%)
Nov 12, 2009 1.620 1.620 1.590 1.590 2,911 -0.03(-1.85%)
Nov 11, 2009 1.560 1.620 1.560 1.620 16,536 +0.03(+1.89%)
Nov 10, 2009 1.630 1.630 1.590 1.590 15,621 -0.05(-3.05%)
Nov 09, 2009 1.670 1.670 1.590 1.640 18,850 -0.01(-0.61%)
Nov 06, 2009 1.600 1.650 1.590 1.650 20,900 +0.06(+3.77%)
Nov 05, 2009 1.630 1.630 1.570 1.590 22,894 +0.00(+0.01%)
Nov 04, 2009 1.630 1.630 1.570 1.590 42,250 -0.03(-1.86%)
Nov 03, 2009 1.630 1.650 1.600 1.620 30,100 -0.05(-2.99%)
Nov 02, 2009 1.630 1.680 1.620 1.670 26,412 +0.05(+3.09%)
Oct 30, 2009 1.580 1.620 1.580 1.620 119,000 +0.01(+0.62%)
Oct 29, 2009 1.630 1.640 1.610 1.610 3,710 -0.02(-1.23%)
Oct 28, 2009 1.620 1.760 1.600 1.630 38,100 +0.02(+1.24%)
Oct 27, 2009 1.650 1.670 1.590 1.610 18,124 -0.01(-0.62%)
Oct 26, 2009 1.740 1.740 1.570 1.620 51,534 -0.11(-6.36%)
Oct 23, 2009 1.740 1.760 1.730 1.730 11,667 -0.03(-1.70%)
Oct 22, 2009 1.740 1.760 1.721 1.760 27,277 +0.04(+2.33%)
Oct 21, 2009 1.580 1.730 1.580 1.720 28,113 +0.10(+6.17%)
Oct 20, 2009 1.670 1.720 1.580 1.620 13,549 -0.08(-4.71%)
Oct 19, 2009 1.700 1.710 1.699 1.700 21,857 +0.03(+1.80%)
Oct 16, 2009 1.600 1.670 1.580 1.670 55,535 +0.05(+3.09%)
Oct 15, 2009 1.690 1.710 1.620 1.620 27,752 -0.07(-4.14%)
Oct 14, 2009 1.750 1.750 1.690 1.690 15,740 -0.01(-0.59%)
Oct 13, 2009 1.630 1.750 1.610 1.700 33,924 +0.10(+6.25%)
Oct 12, 2009 1.580 1.650 1.550 1.600 20,923 +0.02(+1.26%)
Oct 09, 2009 1.640 1.670 1.570 1.580 40,653 -0.04(-2.46%)
Oct 08, 2009 1.640 1.650 1.620 1.620 11,279 +0.01(+0.62%)
Oct 07, 2009 1.630 1.680 1.600 1.610 18,869 -0.07(-4.17%)
Oct 06, 2009 1.709 1.709 1.640 1.680 10,827 +0.00(+0.00%)
Oct 05, 2009 1.820 1.820 1.660 1.680 25,156 +0.03(+1.82%)
Oct 02, 2009 1.690 1.690 1.620 1.650 25,343 -0.05(-2.94%)
Oct 01, 2009 1.700 1.780 1.660 1.700 25,249 +0.00(+0.00%)
Sep 30, 2009 1.670 1.710 1.670 1.700 22,796 +0.01(+0.59%)
Sep 29, 2009 1.769 1.800 1.660 1.690 45,340 -0.07(-3.98%)
Sep 28, 2009 1.750 1.770 1.730 1.760 36,435 -0.02(-1.12%)
Sep 25, 2009 1.820 1.820 1.750 1.780 52,773 -0.05(-2.73%)
Sep 24, 2009 1.900 1.900 1.830 1.830 34,225 -0.03(-1.61%)
Sep 23, 2009 1.880 1.920 1.860 1.860 71,703 -0.02(-1.06%)
Sep 22, 2009 1.800 1.880 1.790 1.880 72,128 +0.07(+3.87%)
Sep 21, 2009 1.870 1.870 1.800 1.810 48,222 -0.02(-1.09%)
Sep 18, 2009 1.800 1.830 1.790 1.830 39,350 +0.02(+1.10%)
Sep 17, 2009 1.860 1.870 1.810 1.810 43,361 -0.06(-3.21%)
Sep 16, 2009 1.880 1.880 1.832 1.870 63,650 +0.07(+3.89%)
Sep 15, 2009 1.760 1.800 1.760 1.800 40,724 +0.05(+2.86%)
Sep 14, 2009 1.820 1.820 1.750 1.750 86,581 -0.05(-2.77%)
Sep 11, 2009 1.800 1.820 1.760 1.800 41,400 -0.02(-1.10%)
Sep 10, 2009 1.700 1.840 1.700 1.820 49,504 +0.07(+4.00%)
Sep 09, 2009 1.790 1.840 1.750 1.750 52,208 -0.02(-1.13%)
Sep 08, 2009 1.770 1.830 1.689 1.770 54,868 -0.03(-1.67%)
Sep 04, 2009 1.800 1.830 1.790 1.800 92,209 +0.00(+0.01%)
Sep 03, 2009 1.752 1.810 1.740 1.800 48,823 +0.05(+2.86%)
Sep 02, 2009 1.750 1.824 1.740 1.750 53,010 -0.06(-3.32%)
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.