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 (%)
Jun 30, 2015 2.700 2.750 2.650 2.700 319,263 +0.05(+1.89%)
Jun 29, 2015 2.750 2.790 2.610 2.650 321,513 -0.12(-4.33%)
Jun 26, 2015 2.840 2.840 2.740 2.770 234,744 -0.08(-2.81%)
Jun 25, 2015 2.830 2.876 2.800 2.850 87,264 +0.00(+0.00%)
Jun 24, 2015 2.940 2.980 2.850 2.850 190,022 -0.07(-2.40%)
Jun 23, 2015 2.920 2.960 2.870 2.920 160,821 +0.05(+1.74%)
Jun 22, 2015 2.820 2.910 2.820 2.870 103,642 +0.00(+0.00%)
Jun 19, 2015 2.840 2.880 2.760 2.870 226,179 +0.05(+1.77%)
Jun 18, 2015 2.710 2.850 2.700 2.820 142,251 +0.10(+3.68%)
Jun 17, 2015 2.740 2.787 2.690 2.720 303,046 -0.05(-1.81%)
Jun 16, 2015 2.920 2.933 2.750 2.770 419,453 -0.18(-6.10%)
Jun 15, 2015 3.020 3.020 2.910 2.950 201,102 -0.07(-2.32%)
Jun 12, 2015 3.030 3.045 2.980 3.020 122,061 +0.00(+0.00%)
Jun 11, 2015 3.000 3.050 2.950 3.020 207,328 +0.03(+1.00%)
Jun 10, 2015 3.070 3.140 2.975 2.990 318,772 -0.09(-2.92%)
Jun 09, 2015 3.170 3.170 3.040 3.080 278,638 -0.07(-2.22%)
Jun 08, 2015 3.260 3.270 3.060 3.150 290,825 -0.09(-2.78%)
Jun 05, 2015 3.140 3.260 3.090 3.240 246,660 +0.08(+2.53%)
Jun 04, 2015 3.240 3.240 3.010 3.160 317,942 -0.08(-2.47%)
Jun 03, 2015 3.210 3.260 3.140 3.240 126,313 +0.03(+0.93%)
Jun 02, 2015 3.280 3.280 3.140 3.210 169,582 -0.04(-1.23%)
Jun 01, 2015 3.290 3.300 3.200 3.250 131,832 -0.01(-0.31%)
May 29, 2015 3.270 3.300 3.160 3.260 185,319 +0.04(+1.24%)
May 28, 2015 3.100 3.350 3.050 3.220 513,405 +0.14(+4.55%)
May 27, 2015 3.070 3.110 3.040 3.080 115,074 +0.03(+0.98%)
May 26, 2015 3.110 3.120 3.000 3.050 171,793 -0.04(-1.29%)
May 22, 2015 3.100 3.090 3.090 3.090 174,800 +0.01(+0.32%)
May 21, 2015 3.090 3.160 3.050 3.080 164,872 -0.04(-1.28%)
May 20, 2015 3.090 3.180 3.000 3.120 335,211 +0.03(+0.97%)
May 19, 2015 3.200 3.210 3.030 3.090 332,981 -0.12(-3.74%)
May 18, 2015 3.350 3.350 3.200 3.210 331,206 -0.09(-2.73%)
May 15, 2015 3.300 3.355 3.250 3.300 271,424 +0.03(+0.92%)
May 14, 2015 3.250 3.290 3.160 3.270 643,524 +0.06(+1.87%)
May 13, 2015 3.140 3.230 3.100 3.210 569,302 +0.11(+3.55%)
May 12, 2015 2.920 3.140 2.920 3.100 796,106 +0.20(+6.90%)
May 11, 2015 2.800 2.920 2.780 2.900 270,215 +0.18(+6.62%)
May 08, 2015 2.730 2.790 2.680 2.720 132,231 +0.00(+0.00%)
May 07, 2015 2.710 2.750 2.650 2.720 139,068 +0.01(+0.37%)
May 06, 2015 2.840 2.840 2.660 2.710 367,983 -0.11(-3.90%)
May 05, 2015 2.900 2.900 2.750 2.820 182,287 -0.07(-2.42%)
May 04, 2015 3.000 3.010 2.820 2.890 255,729 -0.09(-3.02%)
May 01, 2015 3.030 3.030 2.940 2.980 373,305 -0.02(-0.67%)
Apr 30, 2015 3.080 3.080 2.910 3.000 406,636 -0.08(-2.60%)
Apr 29, 2015 3.060 3.160 2.970 3.080 464,824 +0.04(+1.32%)
Apr 28, 2015 2.850 3.070 2.840 3.040 1,053,435 +0.22(+7.80%)
Apr 27, 2015 2.830 2.830 2.800 2.820 85,593 -0.01(-0.35%)
Apr 24, 2015 2.820 2.830 2.780 2.830 90,880 +0.02(+0.71%)
Apr 23, 2015 2.790 2.870 2.730 2.810 79,336 +0.01(+0.36%)
Apr 22, 2015 2.810 2.888 2.790 2.800 184,061 +0.03(+1.08%)
Apr 21, 2015 2.730 2.778 2.710 2.770 67,477 +0.02(+0.73%)
Apr 20, 2015 2.730 2.780 2.700 2.750 48,963 +0.02(+0.73%)
Apr 17, 2015 2.760 2.770 2.700 2.730 233,647 -0.06(-2.33%)
Apr 16, 2015 2.780 2.800 2.760 2.795 125,347 -0.00(-0.18%)
Apr 15, 2015 2.800 2.800 2.750 2.800 184,892 +0.00(+0.00%)
Apr 14, 2015 2.810 2.810 2.780 2.800 71,341 -0.02(-0.71%)
Apr 13, 2015 2.770 2.840 2.770 2.820 132,467 +0.06(+2.17%)
Apr 10, 2015 2.750 2.800 2.720 2.760 190,256 +0.05(+1.85%)
Apr 09, 2015 2.720 2.800 2.710 2.710 143,157 -0.04(-1.45%)
Apr 08, 2015 2.800 2.820 2.620 2.750 325,245 -0.05(-1.79%)
Apr 07, 2015 2.850 2.879 2.780 2.800 150,830 -0.04(-1.41%)
Apr 06, 2015 2.930 2.940 2.800 2.840 358,722 -0.10(-3.40%)
Apr 02, 2015 2.830 2.940 2.940 2.940 882,700 +0.17(+6.14%)
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.