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 31, 2009 1.820 1.820 1.730 1.730 114,594 -0.05(-2.81%)
Jul 30, 2009 1.890 1.890 1.780 1.780 368,183 -0.02(-1.11%)
Jul 29, 2009 1.710 1.840 1.710 1.800 180,169 +0.09(+5.26%)
Jul 28, 2009 1.740 1.760 1.590 1.710 105,762 +0.00(+0.00%)
Jul 27, 2009 1.850 1.860 1.710 1.710 96,806 -0.13(-7.07%)
Jul 24, 2009 1.820 1.890 1.812 1.840 49,325 +0.01(+0.55%)
Jul 23, 2009 1.960 1.970 1.830 1.830 63,770 -0.06(-3.17%)
Jul 22, 2009 2.030 2.030 1.890 1.890 31,352 -0.10(-5.03%)
Jul 21, 2009 2.340 2.340 1.990 1.990 149,018 -0.30(-13.10%)
Jul 20, 2009 2.200 2.310 2.200 2.290 44,431 +0.04(+1.78%)
Jul 17, 2009 2.250 2.310 2.200 2.250 45,006 -0.10(-4.26%)
Jul 16, 2009 2.310 2.370 2.280 2.350 15,248 -0.04(-1.67%)
Jul 15, 2009 2.190 2.490 2.180 2.390 37,364 +0.15(+6.70%)
Jul 14, 2009 2.180 2.270 2.030 2.240 23,033 -0.02(-0.88%)
Jul 13, 2009 2.230 2.263 2.190 2.260 17,660 -0.04(-1.74%)
Jul 10, 2009 2.250 2.300 2.200 2.300 37,827 +0.03(+1.32%)
Jul 09, 2009 2.400 2.400 2.270 2.270 30,784 -0.11(-4.62%)
Jul 08, 2009 2.260 2.430 2.200 2.380 28,800 -0.37(-13.45%)
Jul 07, 2009 2.850 2.850 2.750 2.750 59,974 -0.06(-2.14%)
Jul 06, 2009 2.830 2.900 2.810 2.810 33,769 -0.15(-5.07%)
Jul 02, 2009 2.950 2.970 2.770 2.960 19,600 +0.01(+0.34%)
Jul 01, 2009 3.010 3.010 2.750 2.950 28,627 -0.09(-2.85%)
Jun 30, 2009 2.860 3.100 2.860 3.037 32,114 +0.15(+5.07%)
Jun 29, 2009 2.980 2.980 2.740 2.890 6,707 -0.04(-1.36%)
Jun 26, 2009 2.930 3.030 2.870 2.930 52,415 +0.01(+0.34%)
Jun 25, 2009 2.900 2.950 2.670 2.920 8,300 +0.02(+0.69%)
Jun 24, 2009 2.650 2.950 2.650 2.900 34,748 +0.20(+7.50%)
Jun 23, 2009 2.610 2.725 2.610 2.698 17,393 +0.08(+2.97%)
Jun 22, 2009 2.620 2.670 2.550 2.620 38,634 +0.03(+1.16%)
Jun 19, 2009 2.610 2.610 2.530 2.590 33,296 +0.03(+1.17%)
Jun 18, 2009 2.520 2.710 2.420 2.560 27,665 -0.02(-0.78%)
Jun 17, 2009 2.350 2.590 2.350 2.580 15,168 +0.20(+8.40%)
Jun 16, 2009 2.320 2.440 2.190 2.380 17,440 -0.19(-7.45%)
Jun 15, 2009 2.690 2.697 2.540 2.572 7,480 -0.16(-5.70%)
Jun 12, 2009 2.680 2.870 2.680 2.727 15,686 -0.17(-5.96%)
Jun 11, 2009 2.850 2.905 2.670 2.900 21,654 +0.00(+0.00%)
Jun 10, 2009 2.940 2.940 2.830 2.900 19,478 +0.04(+1.40%)
Jun 09, 2009 2.880 2.910 2.850 2.860 13,072 +0.06(+2.14%)
Jun 08, 2009 2.590 2.800 2.590 2.800 30,063 +0.14(+5.26%)
Jun 05, 2009 2.690 2.730 2.490 2.660 10,460 +0.03(+1.14%)
Jun 04, 2009 2.530 2.630 2.530 2.630 10,127 +0.03(+1.35%)
Jun 03, 2009 2.610 2.660 2.595 2.595 5,849 +0.00(+0.00%)
Jun 02, 2009 2.560 2.680 2.350 2.595 16,021 +0.04(+1.37%)
Jun 01, 2009 2.730 2.730 2.500 2.560 9,525 -0.07(-2.66%)
May 29, 2009 2.410 2.730 2.410 2.630 15,300 +0.21(+8.81%)
May 28, 2009 2.170 2.440 2.140 2.417 31,732 +0.22(+9.86%)
May 27, 2009 2.100 2.250 1.970 2.200 29,160 +0.10(+4.76%)
May 26, 2009 2.140 2.158 2.100 2.100 19,352 -0.19(-8.30%)
May 22, 2009 2.300 2.330 2.243 2.290 26,855 +0.02(+0.88%)
May 21, 2009 2.220 2.270 2.220 2.270 2,375 +0.05(+2.25%)
May 20, 2009 2.200 2.237 2.170 2.220 19,300 +0.05(+2.30%)
May 19, 2009 2.290 2.290 2.150 2.170 17,111 -0.05(-2.25%)
May 18, 2009 2.120 2.220 2.040 2.220 33,597 +0.17(+8.29%)
May 15, 2009 2.390 2.390 2.000 2.050 87,508 -0.31(-13.12%)
May 14, 2009 2.450 2.500 2.320 2.360 22,300 -0.11(-4.47%)
May 13, 2009 2.450 2.600 2.450 2.470 19,475 -0.03(-1.20%)
May 12, 2009 2.670 2.670 2.500 2.500 28,033 -0.10(-3.85%)
May 11, 2009 2.770 2.780 2.600 2.600 24,694 -0.11(-4.06%)
May 08, 2009 3.030 3.030 2.710 2.710 33,074 -0.22(-7.51%)
May 07, 2009 2.750 3.020 2.750 2.930 25,970 +0.17(+6.16%)
May 06, 2009 2.680 2.800 2.637 2.760 32,169 +0.24(+9.52%)
May 05, 2009 2.660 3.040 2.450 2.520 95,881 -0.64(-20.25%)
May 04, 2009 3.170 3.170 2.970 3.160 24,501 +0.08(+2.60%)
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.