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 (%)
Feb 28, 2019 3.950 4.040 3.880 3.960 1,057,494 -0.02(-0.50%)
Feb 27, 2019 3.980 4.010 3.810 3.980 1,443,211 -0.02(-0.50%)
Feb 26, 2019 3.990 4.080 3.870 4.000 2,073,700 +0.01(+0.25%)
Feb 25, 2019 4.140 4.230 3.990 3.990 1,456,818 -0.13(-3.16%)
Feb 22, 2019 4.190 4.250 3.920 4.120 2,393,200 -0.06(-1.44%)
Feb 21, 2019 4.180 4.230 4.030 4.180 2,575,499 +0.09(+2.20%)
Feb 20, 2019 3.900 4.340 3.880 4.090 4,811,364 +0.17(+4.34%)
Feb 19, 2019 3.690 3.970 3.620 3.920 4,691,452 +0.26(+7.10%)
Feb 15, 2019 3.670 3.780 3.580 3.660 3,200,300 -0.01(-0.27%)
Feb 14, 2019 3.610 3.800 3.560 3.670 3,386,884 +0.05(+1.38%)
Feb 13, 2019 3.630 3.710 3.460 3.620 3,068,346 +0.03(+0.84%)
Feb 12, 2019 3.700 3.830 3.520 3.590 3,369,454 -0.10(-2.71%)
Feb 11, 2019 3.800 3.850 3.450 3.690 3,923,645 -0.11(-2.89%)
Feb 08, 2019 3.520 3.945 3.510 3.800 6,677,000 +0.40(+11.76%)
Feb 07, 2019 3.900 3.910 3.190 3.400 16,444,172 -3.48(-50.58%)
Feb 06, 2019 6.850 7.170 6.750 6.880 1,192,140 +0.03(+0.44%)
Feb 05, 2019 6.580 6.890 6.370 6.850 1,277,041 +0.27(+4.10%)
Feb 04, 2019 6.270 6.710 6.160 6.580 1,200,354 +0.43(+6.99%)
Feb 01, 2019 5.920 6.540 5.820 6.150 1,937,600 +0.24(+4.06%)
Jan 31, 2019 5.830 6.090 5.655 5.910 1,481,430 +0.11(+1.90%)
Jan 30, 2019 5.550 5.850 5.430 5.800 931,423 +0.26(+4.69%)
Jan 29, 2019 5.760 5.840 5.390 5.540 1,064,144 -0.13(-2.29%)
Jan 28, 2019 5.510 5.740 5.270 5.670 937,306 +0.18(+3.28%)
Jan 25, 2019 5.160 5.560 5.150 5.490 1,237,800 +0.34(+6.60%)
Jan 24, 2019 5.330 5.440 5.120 5.150 681,027 -0.18(-3.38%)
Jan 23, 2019 5.280 5.535 5.250 5.330 884,598 +0.06(+1.14%)
Jan 22, 2019 5.190 5.560 5.110 5.270 1,430,063 +0.01(+0.19%)
Jan 18, 2019 5.120 5.295 5.010 5.260 920,400 +0.14(+2.73%)
Jan 17, 2019 5.150 5.250 5.100 5.120 531,667 -0.06(-1.16%)
Jan 16, 2019 5.630 5.640 5.050 5.180 1,335,395 -0.45(-7.99%)
Jan 15, 2019 5.940 6.230 5.330 5.630 2,057,196 -0.28(-4.74%)
Jan 14, 2019 5.500 6.430 5.500 5.910 4,609,849 +0.84(+16.57%)
Jan 11, 2019 5.320 5.340 4.920 5.070 1,024,800 -0.25(-4.70%)
Jan 10, 2019 5.070 5.370 4.870 5.320 1,189,892 +0.32(+6.40%)
Jan 09, 2019 4.920 5.210 4.770 5.000 1,683,116 +0.20(+4.17%)
Jan 08, 2019 4.340 4.940 4.250 4.800 2,465,727 +0.54(+12.68%)
Jan 07, 2019 3.970 4.330 3.970 4.260 756,025 +0.30(+7.58%)
Jan 04, 2019 3.810 4.050 3.740 3.960 428,600 +0.22(+5.88%)
Jan 03, 2019 3.880 3.880 3.700 3.740 643,478 -0.20(-5.08%)
Jan 02, 2019 3.800 4.000 3.752 3.940 554,536 +0.05(+1.29%)
Dec 31, 2018 3.750 3.920 3.700 3.890 973,800 +0.18(+4.85%)
Dec 28, 2018 3.720 3.820 3.640 3.710 342,800 +0.00(+0.00%)
Dec 27, 2018 3.770 3.850 3.405 3.710 2,133,253 -0.19(-4.87%)
Dec 26, 2018 3.500 3.900 3.460 3.900 1,239,134 +0.65(+20.00%)
Dec 24, 2018 3.420 3.425 3.220 3.250 775,900 -0.19(-5.52%)
Dec 21, 2018 3.450 3.520 3.370 3.440 1,426,200 -0.02(-0.58%)
Dec 20, 2018 3.620 3.740 3.450 3.460 966,150 -0.19(-5.21%)
Dec 19, 2018 3.820 3.890 3.620 3.650 888,325 -0.18(-4.70%)
Dec 18, 2018 3.680 3.980 3.680 3.830 676,758 +0.15(+4.08%)
Dec 17, 2018 3.720 3.900 3.590 3.680 1,034,794 -0.06(-1.60%)
Dec 14, 2018 3.910 4.010 3.650 3.740 955,300 -0.21(-5.32%)
Dec 13, 2018 4.170 4.200 3.940 3.950 817,099 -0.19(-4.59%)
Dec 12, 2018 4.190 4.300 4.115 4.140 456,588 +0.02(+0.49%)
Dec 11, 2018 4.170 4.170 3.990 4.120 775,566 +0.01(+0.24%)
Dec 10, 2018 4.200 4.240 3.940 4.110 944,944 -0.11(-2.61%)
Dec 07, 2018 4.410 4.490 4.200 4.220 685,900 -0.18(-4.09%)
Dec 06, 2018 4.690 4.740 4.240 4.400 978,953 -0.33(-6.98%)
Dec 04, 2018 4.780 4.880 4.690 4.730 911,600 -0.06(-1.25%)
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.