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 (%)
Sep 30, 2015 2.700 2.760 2.130 2.490 1,853,452 -0.28(-10.11%)
Sep 29, 2015 2.870 2.940 2.460 2.770 315,960 -0.11(-3.82%)
Sep 28, 2015 2.990 2.990 2.830 2.880 160,363 -0.09(-3.03%)
Sep 25, 2015 3.140 3.150 2.960 2.970 167,572 -0.14(-4.50%)
Sep 24, 2015 3.120 3.160 3.055 3.110 31,282 -0.03(-0.96%)
Sep 23, 2015 3.150 3.200 3.100 3.140 53,720 -0.01(-0.32%)
Sep 22, 2015 3.140 3.195 3.080 3.150 81,270 +0.01(+0.32%)
Sep 21, 2015 3.260 3.260 3.120 3.140 103,662 -0.12(-3.68%)
Sep 18, 2015 3.130 3.300 3.130 3.260 140,311 +0.09(+2.84%)
Sep 17, 2015 3.370 3.370 3.155 3.170 214,668 -0.23(-6.76%)
Sep 16, 2015 3.260 3.400 3.200 3.400 359,333 +0.19(+5.92%)
Sep 15, 2015 3.170 3.270 3.140 3.210 166,767 +0.04(+1.26%)
Sep 14, 2015 2.860 3.180 2.760 3.170 303,133 +0.29(+10.07%)
Sep 11, 2015 3.060 3.100 2.823 2.880 470,254 -0.28(-8.86%)
Sep 10, 2015 3.070 3.230 3.060 3.160 180,876 +0.08(+2.60%)
Sep 09, 2015 3.170 3.170 3.060 3.080 71,055 -0.03(-0.96%)
Sep 08, 2015 3.190 3.250 3.050 3.110 91,524 +0.00(+0.00%)
Sep 04, 2015 3.050 3.110 3.110 3.110 78,400 +0.00(+0.00%)
Sep 03, 2015 3.170 3.200 3.110 3.110 84,110 -0.09(-2.81%)
Sep 02, 2015 3.290 3.290 3.120 3.200 157,624 -0.05(-1.54%)
Sep 01, 2015 2.860 3.300 2.860 3.250 500,231 +0.11(+3.50%)
Aug 31, 2015 3.100 3.180 3.000 3.140 36,679 +0.06(+1.95%)
Aug 28, 2015 2.990 3.150 2.970 3.080 121,978 +0.11(+3.70%)
Aug 27, 2015 2.910 3.040 2.880 2.970 173,174 +0.10(+3.48%)
Aug 26, 2015 2.820 2.990 2.700 2.870 198,674 +0.11(+3.99%)
Aug 25, 2015 2.800 3.020 2.750 2.760 173,042 +0.01(+0.27%)
Aug 24, 2015 2.480 2.908 1.790 2.752 504,829 -0.07(-2.39%)
Aug 21, 2015 2.890 2.950 2.750 2.820 173,324 -0.08(-2.76%)
Aug 20, 2015 2.950 2.980 2.890 2.900 140,729 -0.08(-2.68%)
Aug 19, 2015 3.060 3.060 2.880 2.980 136,584 -0.08(-2.61%)
Aug 18, 2015 3.060 3.095 3.040 3.060 45,043 -0.02(-0.65%)
Aug 17, 2015 3.070 3.120 3.040 3.080 42,201 -0.02(-0.65%)
Aug 14, 2015 3.100 3.157 3.040 3.100 52,053 -0.01(-0.32%)
Aug 13, 2015 3.040 3.140 3.000 3.110 186,044 +0.04(+1.30%)
Aug 12, 2015 3.140 3.140 3.010 3.070 236,429 -0.09(-2.85%)
Aug 11, 2015 3.180 3.210 3.130 3.160 84,146 -0.03(-0.94%)
Aug 10, 2015 3.170 3.230 3.170 3.190 62,641 +0.00(+0.00%)
Aug 07, 2015 3.200 3.240 3.160 3.190 38,357 -0.05(-1.54%)
Aug 06, 2015 3.200 3.260 3.150 3.240 78,529 +0.06(+1.89%)
Aug 05, 2015 3.110 3.260 3.110 3.180 153,398 +0.02(+0.63%)
Aug 04, 2015 3.320 3.322 3.120 3.160 201,593 -0.14(-4.24%)
Aug 03, 2015 3.340 3.350 3.260 3.300 113,717 -0.07(-2.08%)
Jul 31, 2015 3.310 3.450 3.250 3.370 153,743 +0.09(+2.74%)
Jul 30, 2015 3.310 3.312 3.200 3.280 61,640 -0.02(-0.61%)
Jul 29, 2015 3.310 3.380 3.220 3.300 153,789 +0.01(+0.30%)
Jul 28, 2015 3.270 3.350 3.250 3.290 164,089 +0.01(+0.30%)
Jul 27, 2015 3.340 3.380 3.240 3.280 238,646 -0.10(-2.96%)
Jul 24, 2015 3.400 3.420 3.375 3.380 133,930 -0.02(-0.59%)
Jul 23, 2015 3.360 3.460 3.320 3.400 197,226 +0.08(+2.41%)
Jul 22, 2015 3.350 3.400 3.260 3.320 249,925 -0.02(-0.60%)
Jul 21, 2015 3.360 3.420 3.300 3.340 111,910 -0.05(-1.47%)
Jul 20, 2015 3.440 3.480 3.280 3.390 234,714 -0.02(-0.59%)
Jul 17, 2015 3.480 3.480 3.350 3.410 423,697 -0.07(-2.01%)
Jul 16, 2015 3.440 3.520 3.350 3.480 271,083 +0.05(+1.46%)
Jul 15, 2015 3.360 3.490 3.350 3.430 494,157 +0.09(+2.69%)
Jul 14, 2015 3.190 3.370 3.100 3.340 391,567 +0.14(+4.37%)
Jul 13, 2015 3.170 3.240 3.030 3.200 349,412 +0.04(+1.27%)
Jul 10, 2015 3.020 3.190 2.980 3.160 499,320 +0.30(+10.49%)
Jul 09, 2015 2.910 2.910 2.820 2.860 135,539 +0.02(+0.70%)
Jul 08, 2015 2.820 2.918 2.800 2.840 214,615 -0.03(-1.05%)
Jul 07, 2015 2.890 2.890 2.830 2.870 145,500 -0.03(-1.03%)
Jul 06, 2015 2.890 2.968 2.830 2.900 95,804 -0.02(-0.68%)
Jul 02, 2015 2.850 2.920 2.920 2.920 438,400 +0.07(+2.46%)
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.