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 (%)
Nov 30, 2006 6.320 6.340 6.150 6.300 15,300 +0.14(+2.27%)
Nov 29, 2006 6.300 6.340 6.110 6.160 4,767 -0.18(-2.84%)
Nov 28, 2006 6.450 6.450 6.190 6.340 16,671 -0.11(-1.71%)
Nov 27, 2006 6.500 6.550 6.450 6.450 10,744 +0.05(+0.78%)
Nov 24, 2006 6.400 6.550 6.400 6.400 4,069 +0.00(+0.00%)
Nov 22, 2006 6.400 6.500 6.350 6.400 5,389 -0.05(-0.78%)
Nov 21, 2006 6.600 6.600 6.450 6.450 6,825 -0.15(-2.27%)
Nov 20, 2006 6.750 6.750 6.475 6.600 53,058 -0.05(-0.75%)
Nov 17, 2006 6.350 6.700 6.350 6.650 27,601 +0.30(+4.72%)
Nov 16, 2006 6.850 6.850 6.000 6.350 72,945 -0.45(-6.62%)
Nov 15, 2006 6.750 6.800 6.300 6.800 69,872 +0.20(+3.03%)
Nov 14, 2006 6.050 6.640 5.850 6.600 36,083 +0.60(+10.00%)
Nov 13, 2006 6.290 6.290 5.950 6.000 26,028 -0.30(-4.76%)
Nov 10, 2006 6.300 6.500 6.160 6.300 6,507 +0.00(+0.00%)
Nov 09, 2006 6.300 6.600 6.300 6.300 1,740 -0.10(-1.56%)
Nov 08, 2006 6.450 6.450 6.300 6.400 9,090 -0.10(-1.54%)
Nov 07, 2006 6.100 6.500 6.100 6.500 27,455 +0.40(+6.56%)
Nov 06, 2006 6.100 6.100 5.670 6.100 25,836 +0.10(+1.67%)
Nov 03, 2006 5.725 6.150 5.725 6.000 21,796 +0.15(+2.56%)
Nov 02, 2006 6.000 6.300 5.850 5.850 16,475 -0.20(-3.31%)
Nov 01, 2006 6.000 6.300 5.930 6.050 11,979 -0.05(-0.82%)
Oct 31, 2006 6.510 6.510 6.000 6.100 14,710 -0.30(-4.69%)
Oct 30, 2006 6.600 6.600 6.300 6.400 29,955 -0.05(-0.78%)
Oct 27, 2006 6.100 6.500 6.100 6.450 69,952 +0.45(+7.50%)
Oct 26, 2006 5.900 6.200 5.700 6.000 38,608 +0.40(+7.14%)
Oct 25, 2006 5.800 5.900 5.600 5.600 18,167 -0.30(-5.08%)
Oct 24, 2006 6.000 6.150 5.800 5.900 22,289 -0.05(-0.84%)
Oct 23, 2006 6.100 6.100 5.950 5.950 4,914 -0.25(-4.03%)
Oct 20, 2006 6.000 6.250 6.000 6.200 5,449 +0.25(+4.20%)
Oct 19, 2006 6.000 6.000 5.900 5.950 5,650 -0.20(-3.25%)
Oct 18, 2006 6.150 6.150 5.850 6.150 53,375 +0.05(+0.82%)
Oct 17, 2006 6.600 6.600 6.100 6.100 19,487 -0.30(-4.69%)
Oct 16, 2006 6.400 6.750 6.400 6.400 47,034 -0.05(-0.78%)
Oct 13, 2006 5.900 6.450 5.900 6.450 90,428 +0.70(+12.17%)
Oct 12, 2006 5.300 5.750 5.250 5.750 60,167 +0.55(+10.58%)
Oct 11, 2006 4.950 5.350 4.950 5.200 107,398 +0.22(+4.42%)
Oct 10, 2006 4.970 5.350 4.950 4.980 36,731 -0.03(-0.60%)
Oct 09, 2006 5.110 5.200 4.900 5.010 47,008 -0.10(-1.96%)
Oct 06, 2006 5.370 5.500 5.100 5.110 31,699 -0.38(-6.92%)
Oct 05, 2006 5.550 5.550 5.300 5.490 26,409 +0.03(+0.55%)
Oct 04, 2006 5.400 5.550 5.400 5.460 16,489 -0.09(-1.62%)
Oct 03, 2006 5.590 5.590 5.400 5.550 93,385 -0.05(-0.89%)
Oct 02, 2006 6.000 6.250 5.300 5.600 38,296 -0.50(-8.20%)
Sep 29, 2006 6.300 6.300 6.000 6.100 39,023 -0.10(-1.61%)
Sep 28, 2006 6.100 6.250 5.860 6.200 26,596 +0.10(+1.64%)
Sep 27, 2006 6.200 6.200 6.000 6.100 10,707 -0.05(-0.81%)
Sep 26, 2006 6.150 6.250 6.000 6.150 23,396 -0.05(-0.81%)
Sep 25, 2006 6.300 6.300 6.000 6.200 45,795 -0.25(-3.88%)
Sep 22, 2006 6.400 6.450 6.100 6.450 7,114 +0.05(+0.78%)
Sep 21, 2006 6.750 6.770 6.050 6.400 42,043 -0.35(-5.19%)
Sep 20, 2006 6.750 6.990 6.750 6.750 22,649 -0.05(-0.74%)
Sep 19, 2006 6.750 7.000 6.750 6.800 8,269 +0.00(+0.00%)
Sep 18, 2006 6.800 7.000 6.750 6.800 17,422 -0.05(-0.73%)
Sep 15, 2006 6.800 7.000 6.800 6.850 11,611 -0.10(-1.44%)
Sep 14, 2006 6.900 6.950 6.750 6.950 17,695 +0.20(+2.96%)
Sep 13, 2006 6.900 6.900 6.750 6.750 12,837 -0.03(-0.44%)
Sep 12, 2006 6.780 7.050 6.780 6.780 9,303 -0.29(-4.10%)
Sep 11, 2006 7.200 7.200 6.750 7.070 10,599 +0.07(+1.00%)
Sep 08, 2006 6.550 7.100 6.550 7.000 27,575 +0.35(+5.26%)
Sep 07, 2006 6.900 6.900 6.250 6.650 47,800 -0.30(-4.32%)
Sep 06, 2006 7.180 7.250 6.850 6.950 19,980 -0.30(-4.14%)
Sep 05, 2006 7.400 7.400 7.150 7.250 5,450 -0.15(-2.03%)
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.