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 28, 2018 7.650 7.700 6.400 7.200 3,834,400 -0.45(-5.88%)
Sep 27, 2018 8.050 8.150 7.550 7.650 1,045,043 -0.30(-3.77%)
Sep 26, 2018 8.250 8.336 7.750 7.950 1,779,057 -0.35(-4.22%)
Sep 25, 2018 8.250 8.500 8.250 8.300 970,936 +0.00(+0.00%)
Sep 24, 2018 8.700 9.050 8.150 8.300 1,557,888 -0.45(-5.14%)
Sep 21, 2018 10.05 10.05 8.600 8.750 3,307,900 -1.40(-13.79%)
Sep 20, 2018 10.00 10.21 9.705 10.15 717,815 +0.20(+2.01%)
Sep 19, 2018 10.55 10.80 9.900 9.950 1,065,919 -0.75(-7.01%)
Sep 18, 2018 10.45 11.30 10.45 10.70 859,737 +0.20(+1.90%)
Sep 17, 2018 10.55 10.75 10.35 10.50 815,888 -0.20(-1.87%)
Sep 14, 2018 10.95 11.29 10.35 10.70 1,333,000 -0.20(-1.83%)
Sep 13, 2018 10.05 11.75 10.01 10.90 2,101,914 +0.75(+7.39%)
Sep 12, 2018 9.700 10.89 9.650 10.15 3,997,852 +0.95(+10.33%)
Sep 11, 2018 10.00 11.52 9.150 9.200 6,490,463 -6.10(-39.87%)
Sep 10, 2018 16.20 16.21 15.15 15.30 718,811 -0.60(-3.77%)
Sep 07, 2018 15.35 16.10 15.20 15.90 832,000 +0.55(+3.58%)
Sep 06, 2018 14.85 15.35 14.25 15.35 847,554 +0.75(+5.14%)
Sep 05, 2018 16.15 16.15 14.55 14.60 1,003,077 -1.60(-9.88%)
Sep 04, 2018 16.30 16.30 15.72 16.20 426,215 -0.05(-0.31%)
Aug 31, 2018 16.25 16.25 16.25 0 +0.10(+0.62%)
Aug 30, 2018 16.25 16.35 15.85 16.15 285,610 -0.15(-0.92%)
Aug 29, 2018 16.40 16.83 16.20 16.30 450,042 +0.00(+0.00%)
Aug 28, 2018 15.90 16.50 15.63 16.30 577,196 +0.40(+2.52%)
Aug 27, 2018 15.60 16.05 15.60 15.90 463,883 +0.35(+2.25%)
Aug 24, 2018 15.40 15.64 15.35 15.55 383,300 +0.25(+1.63%)
Aug 23, 2018 15.25 15.55 15.10 15.30 383,346 +0.05(+0.33%)
Aug 22, 2018 15.70 15.75 15.15 15.25 438,804 -0.35(-2.24%)
Aug 21, 2018 15.60 16.05 15.35 15.60 383,531 -0.05(-0.32%)
Aug 20, 2018 16.60 16.65 15.53 15.65 681,507 -0.80(-4.86%)
Aug 17, 2018 15.95 16.45 15.70 16.45 453,100 +0.45(+2.81%)
Aug 16, 2018 15.95 16.20 15.75 16.00 421,216 +0.10(+0.63%)
Aug 15, 2018 15.95 16.15 15.45 15.90 480,631 -0.05(-0.31%)
Aug 14, 2018 15.60 16.13 15.40 15.95 465,638 +0.35(+2.24%)
Aug 13, 2018 15.70 15.95 15.45 15.60 376,592 -0.05(-0.32%)
Aug 10, 2018 15.50 15.79 15.30 15.65 434,900 +0.15(+0.97%)
Aug 09, 2018 15.00 15.70 14.95 15.50 494,377 +0.40(+2.65%)
Aug 08, 2018 15.00 15.15 14.80 15.10 255,896 +0.15(+1.00%)
Aug 07, 2018 14.70 15.07 14.70 14.95 338,904 +0.20(+1.36%)
Aug 06, 2018 14.70 14.88 14.40 14.75 251,196 +0.05(+0.34%)
Aug 03, 2018 14.95 14.95 14.40 14.70 324,200 -0.15(-1.01%)
Aug 02, 2018 14.50 15.00 14.35 14.85 990,097 +1.10(+8.00%)
Aug 01, 2018 13.45 13.75 13.45 13.75 417,269 +0.30(+2.23%)
Jul 31, 2018 13.45 13.85 13.35 13.45 669,690 -0.10(-0.74%)
Jul 30, 2018 14.20 14.35 13.35 13.55 775,025 -0.65(-4.58%)
Jul 27, 2018 14.55 14.55 14.04 14.20 550,200 -0.45(-3.07%)
Jul 26, 2018 14.70 14.75 14.43 14.65 356,565 +0.05(+0.34%)
Jul 25, 2018 14.45 14.75 14.45 14.60 446,801 +0.25(+1.74%)
Jul 24, 2018 15.25 15.30 14.10 14.35 986,792 -0.85(-5.59%)
Jul 23, 2018 15.35 15.35 15.05 15.20 475,911 -0.10(-0.65%)
Jul 20, 2018 15.30 15.45 15.10 15.30 416,200 +0.05(+0.33%)
Jul 19, 2018 14.75 15.57 14.75 15.25 1,029,930 +0.40(+2.69%)
Jul 18, 2018 14.90 14.90 14.60 14.85 397,181 -0.10(-0.67%)
Jul 17, 2018 14.80 14.95 14.65 14.95 401,300 +0.10(+0.67%)
Jul 16, 2018 15.00 15.03 14.60 14.85 691,847 -0.10(-0.67%)
Jul 13, 2018 14.90 14.95 14.65 14.95 432,003 +0.10(+0.67%)
Jul 12, 2018 14.45 14.85 14.30 14.85 608,682 +0.55(+3.85%)
Jul 11, 2018 14.05 14.35 13.95 14.30 312,882 +0.10(+0.70%)
Jul 10, 2018 14.45 14.55 14.00 14.20 337,524 -0.15(-1.05%)
Jul 09, 2018 14.15 14.50 14.15 14.35 514,883 +0.30(+2.14%)
Jul 06, 2018 14.10 13.95 14.05 288,735 +0.10(+0.72%)
Jul 05, 2018 13.70 13.95 13.56 13.95 516,885 +0.40(+2.95%)
Jul 03, 2018 13.55 13.55 13.55 0 -0.35(-2.52%)
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.