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 (%)
Aug 31, 2007 9.990 10.07 9.690 9.850 75,491 +0.01(+0.10%)
Aug 30, 2007 9.870 9.940 9.560 9.840 72,332 -0.08(-0.81%)
Aug 29, 2007 9.750 10.10 9.650 9.920 122,985 +0.40(+4.20%)
Aug 28, 2007 9.870 9.870 9.330 9.520 74,334 -0.29(-2.96%)
Aug 27, 2007 9.460 10.15 9.230 9.810 125,099 +0.58(+6.28%)
Aug 24, 2007 9.170 9.300 9.120 9.230 81,953 +0.05(+0.54%)
Aug 23, 2007 9.360 9.360 9.100 9.180 56,597 -0.06(-0.65%)
Aug 22, 2007 9.020 9.450 8.810 9.240 89,427 +0.28(+3.12%)
Aug 21, 2007 8.990 9.020 8.820 8.960 35,309 +0.06(+0.67%)
Aug 20, 2007 8.850 9.150 8.680 8.900 75,076 +0.11(+1.25%)
Aug 17, 2007 8.500 9.090 8.340 8.790 108,879 +0.39(+4.64%)
Aug 16, 2007 8.810 8.810 8.050 8.400 164,828 -0.53(-5.94%)
Aug 15, 2007 9.360 9.394 8.830 8.930 90,633 -0.28(-3.04%)
Aug 14, 2007 9.570 9.570 9.000 9.210 103,451 -0.33(-3.46%)
Aug 13, 2007 10.24 10.25 9.320 9.540 133,223 -0.64(-6.29%)
Aug 10, 2007 11.30 11.30 9.700 10.18 162,969 -0.52(-4.86%)
Aug 09, 2007 9.280 11.18 9.280 10.70 417,180 +0.79(+7.97%)
Aug 08, 2007 9.890 10.28 9.604 9.910 298,064 +0.41(+4.31%)
Aug 07, 2007 8.920 9.570 8.760 9.500 356,167 +1.15(+13.77%)
Aug 06, 2007 8.600 8.600 8.080 8.350 135,091 +0.07(+0.85%)
Aug 03, 2007 8.200 8.750 8.070 8.280 345,524 +0.42(+5.34%)
Aug 02, 2007 8.100 8.210 7.800 7.860 85,299 -0.04(-0.51%)
Aug 01, 2007 8.200 8.670 7.820 7.900 216,823 -0.24(-2.95%)
Jul 31, 2007 8.100 8.350 8.090 8.140 65,703 -0.02(-0.25%)
Jul 30, 2007 7.990 8.320 7.900 8.160 82,497 +0.05(+0.62%)
Jul 27, 2007 7.730 8.350 7.360 8.110 133,490 +0.46(+6.01%)
Jul 26, 2007 8.010 8.270 7.400 7.650 137,547 -0.35(-4.37%)
Jul 25, 2007 8.260 8.500 7.840 8.000 172,955 -0.22(-2.68%)
Jul 24, 2007 8.830 9.103 8.140 8.220 232,003 -0.76(-8.46%)
Jul 23, 2007 9.590 9.590 8.940 8.980 123,276 -0.50(-5.27%)
Jul 20, 2007 9.720 9.910 9.450 9.480 38,996 -0.32(-3.27%)
Jul 19, 2007 9.700 9.900 9.590 9.800 48,789 +0.15(+1.55%)
Jul 18, 2007 9.620 9.750 9.260 9.650 58,142 +0.15(+1.58%)
Jul 17, 2007 9.790 9.790 9.360 9.500 91,644 +0.01(+0.11%)
Jul 16, 2007 9.890 9.890 9.450 9.490 71,884 -0.21(-2.16%)
Jul 13, 2007 9.580 9.880 9.400 9.700 150,330 +0.01(+0.10%)
Jul 12, 2007 9.960 9.960 9.570 9.690 33,982 +0.02(+0.21%)
Jul 11, 2007 9.780 9.800 9.540 9.670 39,088 -0.04(-0.41%)
Jul 10, 2007 9.640 9.750 9.410 9.710 72,276 +0.07(+0.73%)
Jul 09, 2007 9.770 9.890 9.600 9.640 107,220 -0.05(-0.52%)
Jul 06, 2007 10.52 10.52 9.410 9.690 235,829 -0.25(-2.52%)
Jul 05, 2007 10.38 10.48 9.890 9.940 103,030 -0.50(-4.79%)
Jul 03, 2007 10.54 10.61 10.33 10.44 42,724 -0.17(-1.60%)
Jul 02, 2007 10.83 10.83 10.54 10.61 75,520 -0.14(-1.30%)
Jun 29, 2007 11.27 11.27 10.52 10.75 107,775 -0.25(-2.27%)
Jun 28, 2007 10.50 11.89 10.32 11.00 168,038 +0.50(+4.76%)
Jun 27, 2007 10.60 10.68 10.34 10.50 45,089 -0.23(-2.14%)
Jun 26, 2007 11.02 11.17 10.59 10.73 34,183 -0.27(-2.45%)
Jun 25, 2007 11.00 11.38 10.83 11.00 43,426 +0.04(+0.36%)
Jun 22, 2007 10.86 11.10 10.60 10.96 34,272 +0.00(+0.00%)
Jun 21, 2007 11.05 11.34 10.66 10.96 35,860 +0.05(+0.46%)
Jun 20, 2007 11.24 11.50 10.89 10.91 37,800 -0.08(-0.73%)
Jun 19, 2007 11.50 11.50 10.89 10.99 60,200 -0.31(-2.74%)
Jun 18, 2007 11.57 11.65 11.01 11.30 143,300 -0.20(-1.74%)
Jun 15, 2007 10.52 11.62 10.16 11.50 240,900 +1.16(+11.22%)
Jun 14, 2007 10.15 10.40 10.01 10.34 80,600 +0.16(+1.57%)
Jun 13, 2007 9.880 10.24 9.570 10.18 194,500 +0.33(+3.35%)
Jun 12, 2007 9.800 10.09 9.580 9.850 62,500 -0.01(-0.10%)
Jun 11, 2007 9.980 10.15 9.800 9.860 28,955 -0.04(-0.40%)
Jun 08, 2007 9.600 10.20 9.600 9.900 77,390 +0.26(+2.70%)
Jun 07, 2007 10.03 10.26 9.590 9.640 113,100 -0.49(-4.84%)
Jun 06, 2007 10.35 10.44 9.750 10.13 91,023 -0.19(-1.84%)
Jun 05, 2007 10.48 10.53 10.27 10.32 96,749 -0.17(-1.62%)
Jun 04, 2007 10.40 10.60 10.27 10.49 110,751 +0.09(+0.87%)
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.