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, 2009 1.760 1.790 1.712 1.780 114,349 +0.04(+2.30%)
Aug 28, 2009 1.760 1.760 1.700 1.740 30,600 +0.06(+3.57%)
Aug 27, 2009 1.690 1.820 1.660 1.680 66,155 +0.03(+1.82%)
Aug 26, 2009 1.550 1.690 1.550 1.650 29,765 +0.12(+7.52%)
Aug 25, 2009 1.510 1.540 1.510 1.535 29,940 -0.02(-0.99%)
Aug 24, 2009 1.520 1.550 1.510 1.550 9,997 +0.03(+1.97%)
Aug 21, 2009 1.540 1.550 1.500 1.520 20,852 -0.02(-1.30%)
Aug 20, 2009 1.600 1.600 1.530 1.540 36,612 -0.07(-4.35%)
Aug 19, 2009 1.530 1.630 1.530 1.610 28,030 +0.08(+5.23%)
Aug 18, 2009 1.580 1.590 1.350 1.530 84,521 -0.07(-4.38%)
Aug 17, 2009 1.650 1.660 1.500 1.600 51,345 -0.06(-3.61%)
Aug 14, 2009 1.770 1.770 1.620 1.660 51,526 -0.07(-4.05%)
Aug 13, 2009 1.750 1.780 1.700 1.730 81,773 -0.04(-2.26%)
Aug 12, 2009 1.730 1.774 1.730 1.770 24,897 -0.03(-1.67%)
Aug 11, 2009 1.850 1.850 1.750 1.800 66,232 -0.05(-2.64%)
Aug 10, 2009 1.820 1.850 1.780 1.849 33,107 +0.06(+3.28%)
Aug 07, 2009 1.800 1.830 1.750 1.790 38,182 +0.00(+0.00%)
Aug 06, 2009 1.760 1.840 1.760 1.790 42,235 +0.04(+2.29%)
Aug 05, 2009 1.790 1.850 1.730 1.750 65,430 -0.02(-1.14%)
Aug 04, 2009 1.730 1.810 1.730 1.770 20,316 +0.02(+1.14%)
Aug 03, 2009 1.780 1.820 1.730 1.750 53,959 +0.02(+1.16%)
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%)
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.