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 (%)
Apr 16, 2021 12.16 12.16 12.16 0 +0.04(+0.33%)
Apr 15, 2021 12.47 12.47 11.89 12.12 244,431 -0.23(-1.86%)
Apr 14, 2021 12.34 12.55 12.29 12.35 392,404 -0.01(-0.08%)
Apr 13, 2021 12.36 12.48 12.11 12.36 504,046 +0.01(+0.08%)
Apr 12, 2021 12.34 12.46 12.10 12.35 160,283 -0.08(-0.64%)
Apr 09, 2021 12.42 12.65 12.24 12.43 187,800 +0.00(+0.00%)
Apr 08, 2021 12.45 12.60 12.24 12.43 224,048 +0.08(+0.65%)
Apr 07, 2021 12.28 12.46 12.21 12.35 155,098 +0.03(+0.24%)
Apr 06, 2021 12.67 12.67 12.18 12.32 193,964 -0.46(-3.60%)
Apr 05, 2021 12.07 12.94 12.02 12.78 573,278 +0.76(+6.32%)
Apr 01, 2021 11.80 12.19 11.80 12.02 130,200 +0.30(+2.56%)
Mar 31, 2021 11.42 11.82 11.24 11.72 222,442 +0.39(+3.44%)
Mar 30, 2021 11.18 11.49 11.03 11.33 142,395 +0.08(+0.71%)
Mar 29, 2021 11.90 12.00 11.02 11.25 252,767 -0.66(-5.54%)
Mar 26, 2021 11.51 11.95 11.44 11.91 196,200 +0.60(+5.31%)
Mar 25, 2021 11.26 11.41 10.64 11.31 214,701 -0.10(-0.88%)
Mar 24, 2021 11.69 11.79 11.16 11.41 302,551 -0.19(-1.64%)
Mar 23, 2021 12.52 12.60 11.54 11.60 289,264 -0.85(-6.83%)
Mar 22, 2021 12.26 12.78 12.03 12.45 672,100 +0.19(+1.55%)
Mar 19, 2021 12.00 12.44 11.80 12.26 3,050,400 +0.31(+2.59%)
Mar 18, 2021 11.68 12.55 11.68 11.95 713,520 +0.21(+1.79%)
Mar 17, 2021 11.03 11.85 11.03 11.74 529,649 +0.54(+4.82%)
Mar 16, 2021 10.82 11.23 10.70 11.20 306,016 +0.39(+3.61%)
Mar 15, 2021 10.23 11.03 10.23 10.81 351,674 +0.61(+5.98%)
Mar 12, 2021 9.840 10.35 9.770 10.20 230,900 +0.34(+3.45%)
Mar 11, 2021 10.02 10.13 9.810 9.860 343,231 -0.10(-1.00%)
Mar 10, 2021 10.04 10.36 9.770 9.960 175,152 -0.04(-0.40%)
Mar 09, 2021 9.750 10.11 9.670 10.00 188,755 +0.35(+3.63%)
Mar 08, 2021 9.270 9.810 9.190 9.650 438,380 +0.20(+2.12%)
Mar 05, 2021 9.670 9.900 9.110 9.450 265,800 -0.09(-0.94%)
Mar 04, 2021 10.43 10.43 9.171 9.540 370,505 -0.82(-7.92%)
Mar 03, 2021 10.59 10.66 10.27 10.36 138,336 -0.28(-2.63%)
Mar 02, 2021 10.65 10.82 10.56 10.64 219,667 +0.01(+0.09%)
Mar 01, 2021 10.55 10.69 10.38 10.63 246,033 +0.28(+2.71%)
Feb 26, 2021 10.40 10.71 10.21 10.35 341,000 -0.06(-0.58%)
Feb 25, 2021 10.70 10.83 10.07 10.41 351,638 -0.45(-4.14%)
Feb 24, 2021 10.73 10.93 10.57 10.86 121,053 +0.25(+2.36%)
Feb 23, 2021 10.31 10.70 9.550 10.61 352,654 +0.05(+0.47%)
Feb 22, 2021 11.08 11.08 10.46 10.56 165,360 -0.42(-3.83%)
Feb 19, 2021 11.03 11.11 10.76 10.98 161,000 +0.14(+1.29%)
Feb 18, 2021 10.49 11.20 10.22 10.84 457,416 +0.37(+3.53%)
Feb 17, 2021 10.33 10.50 10.07 10.47 202,932 +0.14(+1.36%)
Feb 16, 2021 10.08 10.50 10.05 10.33 274,929 +0.30(+2.99%)
Feb 12, 2021 10.21 10.21 9.960 10.03 99,500 -0.12(-1.18%)
Feb 11, 2021 10.23 10.33 10.04 10.15 111,324 +0.03(+0.30%)
Feb 10, 2021 10.03 10.35 9.870 10.12 205,673 +0.15(+1.50%)
Feb 09, 2021 9.830 10.01 9.660 9.970 408,201 +0.14(+1.42%)
Feb 08, 2021 9.780 9.980 9.490 9.830 366,335 -0.01(-0.10%)
Feb 05, 2021 10.63 10.63 9.610 9.840 451,700 -0.17(-1.70%)
Feb 04, 2021 9.910 10.15 9.810 10.01 320,658 +0.16(+1.62%)
Feb 03, 2021 10.17 10.23 9.760 9.850 264,660 -0.30(-2.96%)
Feb 02, 2021 9.980 10.27 9.910 10.15 119,093 +0.22(+2.22%)
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.