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, 2010 0.5700 0.5700 0.4800 0.4800 67,227 -0.09(-15.79%)
Aug 30, 2010 0.5694 0.5800 0.5500 0.5700 2,440 +0.03(+5.56%)
Aug 27, 2010 0.5300 0.5400 0.5000 0.5400 4,720 +0.01(+1.87%)
Aug 26, 2010 0.5600 0.5800 0.5215 0.5301 26,790 +0.00(+0.02%)
Aug 25, 2010 0.4915 0.5795 0.4901 0.5300 30,666 +0.04(+7.94%)
Aug 24, 2010 0.5475 0.5795 0.4910 0.4910 66,666 -0.07(-12.32%)
Aug 23, 2010 0.5400 0.5700 0.5300 0.5600 1,965 -0.02(-3.45%)
Aug 20, 2010 0.5800 0.5800 0.5205 0.5800 6,800 -0.01(-1.68%)
Aug 19, 2010 0.5600 0.6300 0.5600 0.5899 27,372 +0.04(+7.25%)
Aug 18, 2010 0.5636 0.5900 0.5500 0.5500 3,735 -0.06(-9.84%)
Aug 17, 2010 0.6200 0.6200 0.6100 0.6100 11,336 -0.01(-1.61%)
Aug 16, 2010 0.6100 0.6500 0.6000 0.6200 21,069 +0.04(+6.90%)
Aug 13, 2010 0.5500 0.6100 0.5500 0.5800 48,926 +0.04(+7.41%)
Aug 12, 2010 0.5023 0.5500 0.5023 0.5400 69,194 +0.04(+8.00%)
Aug 11, 2010 0.5500 0.5500 0.4907 0.5000 67,402 -0.03(-4.76%)
Aug 10, 2010 0.5200 0.5700 0.5103 0.5250 74,695 -0.02(-2.78%)
Aug 09, 2010 0.5400 0.5600 0.5213 0.5400 9,544 +0.02(+3.81%)
Aug 06, 2010 0.5350 0.5600 0.5202 0.5202 21,735 -0.01(-1.85%)
Aug 05, 2010 0.5000 0.5700 0.5000 0.5300 99,577 +0.04(+8.16%)
Aug 04, 2010 0.5300 0.5390 0.4900 0.4900 48,814 -0.08(-14.04%)
Aug 03, 2010 0.5700 0.5916 0.4700 0.5700 122,062 +0.00(+0.00%)
Aug 02, 2010 0.6017 0.6300 0.5700 0.5700 85,898 -0.03(-5.27%)
Jul 30, 2010 0.6017 0.6395 0.6017 0.6017 20,837 -0.01(-2.16%)
Jul 29, 2010 0.6200 0.6400 0.5969 0.6150 93,124 -0.01(-0.84%)
Jul 28, 2010 0.6200 0.6400 0.6200 0.6202 43,293 +0.01(+1.67%)
Jul 27, 2010 0.5800 0.6100 0.5800 0.6100 29,660 +0.03(+5.17%)
Jul 26, 2010 0.5900 0.6100 0.5500 0.5800 49,753 +0.00(+0.00%)
Jul 23, 2010 0.5900 0.6200 0.5800 0.5800 102,560 -0.00(-0.12%)
Jul 22, 2010 0.5900 0.6100 0.5600 0.5807 37,250 -0.02(-2.57%)
Jul 21, 2010 0.6000 0.6230 0.5900 0.5960 34,900 -0.01(-2.28%)
Jul 20, 2010 0.6200 0.6200 0.5900 0.6099 12,845 +0.01(+1.48%)
Jul 19, 2010 0.6230 0.6230 0.6010 0.6010 6,855 -0.01(-1.43%)
Jul 16, 2010 0.6500 0.6500 0.5820 0.6097 29,437 -0.03(-4.73%)
Jul 15, 2010 0.6679 0.6700 0.6225 0.6400 18,977 -0.01(-1.54%)
Jul 14, 2010 0.6480 0.6600 0.6200 0.6500 115,917 +0.01(+1.88%)
Jul 13, 2010 0.5900 0.6380 0.5710 0.6380 101,038 +0.07(+12.96%)
Jul 12, 2010 0.6000 0.6000 0.5616 0.5648 35,749 -0.01(-1.28%)
Jul 09, 2010 0.5900 0.6100 0.5712 0.5721 89,357 -0.02(-3.03%)
Jul 08, 2010 0.5990 0.6500 0.5703 0.5900 309,441 +0.00(+0.00%)
Jul 07, 2010 0.5000 0.6300 0.5000 0.5900 476,963 +0.09(+18.00%)
Jul 06, 2010 0.4610 0.5000 0.4610 0.5000 18,648 +0.03(+6.38%)
Jul 02, 2010 0.5200 0.5200 0.4610 0.4700 6,350 -0.01(-2.08%)
Jul 01, 2010 0.5205 0.5205 0.4700 0.4800 17,799 -0.02(-3.03%)
Jun 30, 2010 0.5000 0.5500 0.4950 0.4950 154,300 +0.01(+1.02%)
Jun 29, 2010 0.5000 0.5000 0.4806 0.4900 25,414 -0.06(-10.91%)
Jun 25, 2010 0.5100 0.5500 0.5000 0.5500 71,081 +0.04(+7.84%)
Jun 24, 2010 0.4800 0.5500 0.4800 0.5100 113,053 +0.00(+0.00%)
Jun 23, 2010 0.5201 0.5201 0.4900 0.5100 62,578 -0.01(-1.92%)
Jun 22, 2010 0.5500 0.5500 0.5150 0.5200 41,722 -0.03(-5.45%)
Jun 21, 2010 0.6100 0.6100 0.5500 0.5500 84,244 -0.02(-3.51%)
Jun 18, 2010 0.5600 0.5800 0.5600 0.5700 11,671 +0.01(+1.79%)
Jun 17, 2010 0.6000 0.6199 0.5600 0.5600 32,723 -0.04(-6.67%)
Jun 16, 2010 0.5699 0.6000 0.5600 0.6000 23,560 +0.04(+7.14%)
Jun 15, 2010 0.5699 0.5800 0.5503 0.5600 49,959 +0.01(+1.76%)
Jun 14, 2010 0.5900 0.6200 0.5503 0.5503 106,256 -0.05(-8.28%)
Jun 11, 2010 0.6300 0.6480 0.6000 0.6000 21,590 -0.01(-1.64%)
Jun 10, 2010 0.6211 0.6685 0.6000 0.6100 29,266 -0.01(-1.61%)
Jun 09, 2010 0.6800 0.6800 0.6200 0.6200 69,900 -0.03(-4.23%)
Jun 08, 2010 0.6500 0.6799 0.6205 0.6474 84,735 +0.01(+1.16%)
Jun 07, 2010 0.6600 0.6605 0.6126 0.6400 139,926 -0.02(-3.03%)
Jun 04, 2010 0.6111 0.6700 0.6111 0.6600 36,942 -0.02(-2.94%)
Jun 03, 2010 0.6800 0.6800 0.6500 0.6800 3,704 +0.00(+0.00%)
Jun 02, 2010 0.6500 0.6800 0.6224 0.6800 69,259 +0.06(+9.25%)
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.