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 29, 2017 9.750 9.750 9.750 0 -0.10(-1.02%)
Dec 28, 2017 9.800 10.05 9.650 9.850 337,425 +0.10(+1.03%)
Dec 27, 2017 9.600 9.900 9.600 9.750 346,668 +0.15(+1.56%)
Dec 26, 2017 9.650 9.700 9.400 9.600 314,520 -0.05(-0.52%)
Dec 22, 2017 9.750 9.800 9.600 9.650 319,251 -0.10(-1.03%)
Dec 21, 2017 9.850 9.950 9.555 9.750 686,704 -0.10(-1.02%)
Dec 20, 2017 9.850 9.994 9.600 9.850 597,542 +0.00(+0.00%)
Dec 19, 2017 9.900 10.10 9.700 9.850 757,569 -0.05(-0.51%)
Dec 18, 2017 9.400 9.950 9.350 9.900 1,197,424 +0.70(+7.61%)
Dec 15, 2017 9.200 9.400 9.100 9.200 1,095,769 +0.05(+0.55%)
Dec 14, 2017 9.200 9.250 8.900 9.150 625,554 -0.10(-1.08%)
Dec 13, 2017 9.150 9.400 9.070 9.250 789,832 +0.10(+1.09%)
Dec 12, 2017 8.650 9.550 8.600 9.150 1,666,340 +0.55(+6.40%)
Dec 11, 2017 8.550 8.675 8.500 8.600 498,983 +0.05(+0.58%)
Dec 08, 2017 8.550 8.700 8.450 8.550 539,937 +0.10(+1.18%)
Dec 07, 2017 8.450 8.675 8.350 8.450 595,700 +0.00(+0.00%)
Dec 06, 2017 8.450 8.550 8.250 8.450 503,275 +0.00(+0.00%)
Dec 05, 2017 8.250 8.525 8.200 8.450 345,715 +0.20(+2.42%)
Dec 04, 2017 8.600 8.600 8.250 8.250 350,387 -0.20(-2.37%)
Dec 01, 2017 8.650 8.650 8.350 8.450 428,014 -0.25(-2.87%)
Nov 30, 2017 8.450 8.800 8.350 8.700 446,278 +0.25(+2.96%)
Nov 29, 2017 8.650 8.950 8.200 8.450 688,014 -0.10(-1.17%)
Nov 28, 2017 8.450 8.600 8.350 8.550 527,363 +0.05(+0.59%)
Nov 27, 2017 8.700 8.725 8.400 8.500 541,058 -0.15(-1.73%)
Nov 24, 2017 8.500 8.650 8.300 8.650 153,193 +0.15(+1.76%)
Nov 22, 2017 8.750 8.750 8.400 8.500 451,689 -0.20(-2.30%)
Nov 21, 2017 8.450 8.800 8.155 8.700 1,204,184 +0.35(+4.19%)
Nov 20, 2017 8.450 8.450 7.950 8.350 970,217 -0.10(-1.18%)
Nov 17, 2017 8.150 8.500 7.950 8.450 937,324 +0.30(+3.68%)
Nov 16, 2017 7.850 8.225 7.650 8.150 924,764 +0.35(+4.49%)
Nov 15, 2017 7.800 7.850 7.600 7.800 1,045,698 +0.00(+0.00%)
Nov 14, 2017 7.500 7.800 7.400 7.800 735,341 +0.25(+3.31%)
Nov 13, 2017 7.100 7.600 7.050 7.550 717,642 +0.50(+7.09%)
Nov 10, 2017 6.800 7.225 6.750 7.050 1,125,673 +0.25(+3.68%)
Nov 09, 2017 6.700 6.900 6.550 6.800 970,239 +0.20(+3.03%)
Nov 08, 2017 6.250 6.650 6.250 6.600 801,571 +0.00(+0.00%)
Nov 07, 2017 6.450 6.800 6.400 6.600 658,373 +0.30(+4.76%)
Nov 06, 2017 6.500 6.525 6.300 6.300 108,110 -0.20(-3.08%)
Nov 03, 2017 6.400 6.500 6.300 6.500 256,661 +0.10(+1.56%)
Nov 02, 2017 6.400 6.475 6.200 6.400 209,475 +0.05(+0.79%)
Nov 01, 2017 6.400 6.600 6.300 6.350 576,111 +0.00(+0.00%)
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%)
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.