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 (%)
Dec 31, 2007 4.710 5.000 4.530 4.950 157,156 +0.18(+3.77%)
Dec 28, 2007 4.920 5.000 4.740 4.770 122,816 -0.23(-4.60%)
Dec 27, 2007 4.910 5.100 4.910 5.000 87,632 +0.06(+1.21%)
Dec 26, 2007 4.970 5.050 4.920 4.940 58,552 -0.14(-2.76%)
Dec 24, 2007 5.000 5.080 4.970 5.080 23,720 +0.08(+1.60%)
Dec 21, 2007 4.960 5.060 4.830 5.000 62,060 +0.08(+1.63%)
Dec 20, 2007 4.880 5.120 4.850 4.920 62,549 +0.04(+0.82%)
Dec 19, 2007 4.800 5.100 4.780 4.880 108,086 -0.04(-0.81%)
Dec 18, 2007 4.930 4.980 4.800 4.920 51,118 -0.08(-1.60%)
Dec 17, 2007 5.030 5.050 4.930 5.000 80,286 -0.08(-1.57%)
Dec 14, 2007 5.110 5.150 5.020 5.080 29,220 -0.10(-1.93%)
Dec 13, 2007 5.110 5.180 5.050 5.180 51,188 +0.07(+1.37%)
Dec 12, 2007 5.540 5.540 5.060 5.110 59,805 -0.27(-5.02%)
Dec 11, 2007 5.600 5.660 5.260 5.380 59,517 -0.18(-3.24%)
Dec 10, 2007 5.870 5.870 5.430 5.560 38,841 -0.33(-5.60%)
Dec 07, 2007 5.670 5.910 5.660 5.890 49,376 +0.28(+4.99%)
Dec 06, 2007 5.300 5.650 5.290 5.610 46,863 +0.33(+6.25%)
Dec 05, 2007 5.190 5.300 5.050 5.280 56,472 +0.12(+2.33%)
Dec 04, 2007 5.220 5.220 5.100 5.160 45,576 -0.10(-1.90%)
Dec 03, 2007 5.740 5.740 5.260 5.260 61,508 -0.45(-7.88%)
Nov 30, 2007 5.750 5.840 5.670 5.710 51,201 -0.04(-0.69%)
Nov 29, 2007 5.860 5.950 5.620 5.750 114,219 +0.04(+0.70%)
Nov 28, 2007 5.560 5.800 5.500 5.710 123,683 +0.21(+3.82%)
Nov 27, 2007 5.820 5.820 5.500 5.500 89,194 -0.29(-5.01%)
Nov 26, 2007 5.770 5.920 5.770 5.790 35,968 +0.04(+0.70%)
Nov 23, 2007 5.860 5.860 5.720 5.750 27,837 -0.05(-0.86%)
Nov 21, 2007 5.930 5.930 5.760 5.800 65,705 -0.20(-3.33%)
Nov 20, 2007 6.190 6.200 5.830 6.000 125,350 -0.14(-2.28%)
Nov 19, 2007 6.580 7.000 6.130 6.140 100,537 -0.39(-5.97%)
Nov 16, 2007 6.150 6.750 6.150 6.530 122,809 +0.45(+7.40%)
Nov 15, 2007 6.230 6.230 6.070 6.080 29,830 -0.13(-2.09%)
Nov 14, 2007 6.100 6.300 6.000 6.210 113,157 +0.18(+2.99%)
Nov 13, 2007 5.950 6.340 5.950 6.030 102,878 +0.08(+1.34%)
Nov 12, 2007 6.350 6.450 5.940 5.950 237,704 -0.61(-9.30%)
Nov 09, 2007 7.350 7.350 6.520 6.560 47,724 -0.21(-3.10%)
Nov 08, 2007 6.790 6.960 6.750 6.770 58,792 -0.01(-0.15%)
Nov 07, 2007 6.990 6.990 6.780 6.780 30,872 -0.22(-3.14%)
Nov 06, 2007 7.080 7.110 6.900 7.000 69,722 -0.09(-1.27%)
Nov 05, 2007 7.250 7.489 7.000 7.090 68,830 -0.19(-2.61%)
Nov 02, 2007 7.300 7.470 7.150 7.280 45,791 +0.03(+0.41%)
Nov 01, 2007 7.520 7.600 7.150 7.250 106,102 -0.30(-3.97%)
Oct 31, 2007 7.270 7.610 7.100 7.550 97,249 +0.28(+3.85%)
Oct 30, 2007 7.450 7.510 7.250 7.270 59,918 -0.23(-3.07%)
Oct 29, 2007 7.450 7.610 7.330 7.500 105,307 +0.10(+1.36%)
Oct 26, 2007 7.110 7.650 7.110 7.400 58,451 +0.35(+4.96%)
Oct 25, 2007 7.060 7.110 6.760 7.050 142,789 +0.03(+0.43%)
Oct 24, 2007 7.290 7.290 6.970 7.020 90,176 -0.07(-0.99%)
Oct 23, 2007 7.230 7.260 7.060 7.090 61,140 -0.08(-1.12%)
Oct 22, 2007 7.500 7.740 7.050 7.170 102,200 -0.31(-4.14%)
Oct 19, 2007 7.300 7.560 7.130 7.480 257,396 +0.14(+1.91%)
Oct 18, 2007 8.020 8.020 7.180 7.340 293,572 -0.61(-7.67%)
Oct 17, 2007 7.270 8.500 7.000 7.950 273,204 +0.62(+8.46%)
Oct 16, 2007 7.820 7.840 7.280 7.330 84,932 -0.48(-6.15%)
Oct 15, 2007 7.840 8.010 7.760 7.810 43,530 +0.07(+0.90%)
Oct 12, 2007 7.950 8.030 7.698 7.740 71,431 -0.17(-2.15%)
Oct 11, 2007 8.130 8.140 7.900 7.910 129,872 -0.22(-2.71%)
Oct 10, 2007 8.180 8.214 8.060 8.130 68,672 -0.05(-0.61%)
Oct 09, 2007 8.350 8.380 8.170 8.180 37,620 -0.14(-1.68%)
Oct 08, 2007 8.310 8.500 8.280 8.320 41,729 +0.04(+0.48%)
Oct 05, 2007 8.330 8.489 8.280 8.280 21,090 -0.03(-0.36%)
Oct 04, 2007 8.320 8.480 8.280 8.310 49,437 -0.02(-0.24%)
Oct 03, 2007 8.470 8.490 8.291 8.330 47,651 -0.20(-2.34%)
Oct 02, 2007 8.780 8.780 8.450 8.530 71,469 -0.27(-3.07%)
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.