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 (%)
Jul 29, 2011 2.010 2.070 1.931 2.020 338,370 -0.02(-0.98%)
Jul 28, 2011 2.140 2.177 2.010 2.040 324,500 -0.11(-5.12%)
Jul 27, 2011 2.060 2.320 2.060 2.150 962,018 +0.10(+4.88%)
Jul 26, 2011 2.110 2.150 2.000 2.050 1,346,265 +0.23(+12.64%)
Jul 25, 2011 1.870 1.900 1.820 1.820 339,088 -0.09(-4.71%)
Jul 22, 2011 1.890 2.000 1.850 1.910 699,019 -0.08(-4.02%)
Jul 21, 2011 2.070 2.070 1.830 1.990 1,458,195 -0.08(-3.86%)
Jul 20, 2011 2.090 2.100 2.030 2.070 204,112 +0.02(+0.99%)
Jul 19, 2011 2.160 2.180 2.040 2.050 355,549 -0.07(-3.31%)
Jul 18, 2011 2.070 2.170 2.050 2.120 358,415 +0.06(+2.91%)
Jul 15, 2011 2.190 2.191 2.060 2.060 297,477 -0.09(-4.19%)
Jul 14, 2011 2.150 2.200 2.130 2.150 172,239 +0.00(+0.00%)
Jul 13, 2011 2.190 2.192 2.150 2.150 295,916 -0.01(-0.46%)
Jul 12, 2011 2.150 2.189 2.130 2.160 227,512 -0.04(-1.82%)
Jul 11, 2011 2.230 2.280 2.150 2.200 346,002 -0.08(-3.51%)
Jul 08, 2011 2.220 2.280 2.220 2.280 147,879 -0.01(-0.44%)
Jul 07, 2011 2.290 2.350 2.240 2.290 505,158 +0.00(+0.00%)
Jul 06, 2011 2.210 2.290 2.200 2.290 214,611 +0.06(+2.69%)
Jul 05, 2011 2.240 2.300 2.210 2.230 289,574 -0.01(-0.45%)
Jul 01, 2011 2.235 2.260 2.200 2.240 132,787 +0.02(+0.90%)
Jun 30, 2011 2.280 2.300 2.200 2.220 269,192 -0.04(-1.77%)
Jun 29, 2011 2.320 2.320 2.190 2.260 264,874 -0.03(-1.31%)
Jun 28, 2011 2.300 2.300 2.215 2.290 207,057 +0.03(+1.33%)
Jun 27, 2011 2.320 2.350 2.200 2.260 276,456 -0.09(-3.83%)
Jun 24, 2011 2.380 2.400 2.280 2.350 263,147 +0.00(+0.00%)
Jun 23, 2011 2.350 2.360 2.250 2.350 301,882 +0.08(+3.52%)
Jun 22, 2011 2.300 2.340 2.250 2.270 236,821 -0.06(-2.53%)
Jun 21, 2011 2.200 2.350 2.200 2.329 712,283 +0.16(+7.33%)
Jun 20, 2011 2.160 2.210 2.150 2.170 79,317 -0.03(-1.36%)
Jun 17, 2011 2.220 2.309 2.160 2.200 250,844 +0.01(+0.46%)
Jun 16, 2011 2.280 2.300 2.160 2.190 318,539 -0.09(-3.95%)
Jun 15, 2011 2.300 2.300 2.190 2.280 378,169 -0.04(-1.72%)
Jun 14, 2011 2.230 2.350 2.190 2.320 723,104 +0.12(+5.45%)
Jun 13, 2011 2.110 2.290 2.070 2.200 748,056 +0.07(+3.29%)
Jun 10, 2011 2.250 2.250 2.050 2.130 502,197 -0.07(-3.18%)
Jun 09, 2011 2.150 2.240 2.130 2.200 313,253 +0.08(+3.77%)
Jun 08, 2011 2.220 2.430 2.100 2.120 1,209,151 -0.12(-5.36%)
Jun 07, 2011 2.120 2.370 2.060 2.240 697,013 +0.17(+8.21%)
Jun 06, 2011 2.150 2.200 2.050 2.070 346,127 -0.09(-4.17%)
Jun 03, 2011 2.150 2.200 2.119 2.160 180,310 +0.03(+1.41%)
May 24, 2011 2.190 2.220 2.100 2.130 262,077 -0.06(-2.74%)
May 23, 2011 2.150 2.260 2.120 2.190 273,854 -0.07(-3.10%)
May 20, 2011 2.200 2.260 2.100 2.260 545,950 +0.10(+4.63%)
May 19, 2011 2.200 2.290 2.150 2.160 525,097 -0.03(-1.37%)
May 18, 2011 2.100 2.260 2.050 2.190 753,732 +0.13(+6.31%)
May 17, 2011 2.140 2.170 2.040 2.060 644,797 -0.04(-1.90%)
May 16, 2011 2.200 2.250 2.060 2.100 1,407,208 -0.15(-6.67%)
May 13, 2011 2.270 2.300 2.150 2.250 1,331,708 +0.12(+5.63%)
May 12, 2011 2.210 2.260 2.070 2.130 2,113,589 -0.12(-5.33%)
May 11, 2011 2.350 2.390 2.200 2.250 778,053 -0.06(-2.60%)
May 10, 2011 2.350 2.490 2.170 2.310 2,941,941 -0.23(-9.06%)
May 09, 2011 2.540 2.690 2.420 2.540 1,606,489 +0.12(+4.96%)
May 06, 2011 2.530 2.590 2.390 2.420 755,983 -0.06(-2.42%)
May 05, 2011 2.590 2.670 2.380 2.480 1,461,075 -0.11(-4.25%)
May 04, 2011 2.570 2.680 2.380 2.590 2,656,086 +0.10(+4.02%)
May 03, 2011 2.690 2.770 2.460 2.490 2,813,993 -0.14(-5.32%)
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.