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, 2015 2.930 3.260 2.900 3.250 643,807 +0.32(+10.92%)
Nov 27, 2015 2.950 2.980 2.900 2.930 34,119 -0.02(-0.68%)
Nov 25, 2015 2.990 2.950 2.950 2.950 63,100 -0.04(-1.34%)
Nov 24, 2015 3.000 3.000 2.920 2.990 81,525 +0.01(+0.34%)
Nov 23, 2015 2.940 2.980 2.880 2.980 237,100 +0.07(+2.41%)
Nov 20, 2015 2.850 2.940 2.850 2.910 87,253 +0.01(+0.34%)
Nov 19, 2015 2.950 2.960 2.790 2.900 132,285 -0.03(-1.02%)
Nov 18, 2015 2.900 2.940 2.810 2.930 127,175 +0.04(+1.38%)
Nov 17, 2015 2.950 2.950 2.850 2.890 88,587 -0.06(-2.03%)
Nov 16, 2015 3.160 3.160 2.960 2.950 186,468 -0.05(-1.67%)
Nov 13, 2015 3.000 3.100 2.700 3.000 1,416,495 +0.30(+11.11%)
Nov 12, 2015 2.780 2.790 2.680 2.700 286,284 -0.10(-3.57%)
Nov 11, 2015 2.850 2.850 2.740 2.800 206,845 -0.07(-2.44%)
Nov 10, 2015 2.950 2.950 2.840 2.870 114,550 -0.10(-3.37%)
Nov 09, 2015 3.000 3.040 2.950 2.970 72,421 -0.01(-0.34%)
Nov 06, 2015 2.980 3.010 2.900 2.980 91,710 +0.03(+1.02%)
Nov 05, 2015 3.000 3.070 2.950 2.950 174,638 +0.05(+1.55%)
Nov 04, 2015 2.860 2.950 2.840 2.905 127,776 +0.06(+2.29%)
Nov 03, 2015 2.830 2.940 2.820 2.840 31,255 -0.03(-1.05%)
Nov 02, 2015 2.810 2.950 2.800 2.870 128,306 +0.03(+1.06%)
Oct 30, 2015 2.770 2.860 2.660 2.840 135,094 +0.11(+4.03%)
Oct 29, 2015 2.690 2.850 2.620 2.730 557,657 +0.06(+2.25%)
Oct 28, 2015 2.610 2.680 2.550 2.670 96,557 +0.10(+3.89%)
Oct 27, 2015 2.860 2.860 2.560 2.570 521,067 -0.30(-10.45%)
Oct 26, 2015 2.930 2.970 2.820 2.870 105,919 -0.02(-0.69%)
Oct 23, 2015 2.820 2.930 2.775 2.890 87,762 +0.09(+3.21%)
Oct 22, 2015 2.780 2.830 2.730 2.800 127,035 +0.00(+0.00%)
Oct 21, 2015 2.800 2.860 2.750 2.800 86,038 -0.02(-0.71%)
Oct 20, 2015 2.830 2.880 2.710 2.820 70,324 -0.01(-0.35%)
Oct 19, 2015 2.840 2.850 2.749 2.830 89,606 +0.05(+1.80%)
Oct 16, 2015 2.720 2.900 2.720 2.780 106,404 +0.07(+2.58%)
Oct 15, 2015 2.620 2.730 2.620 2.710 76,658 +0.06(+2.26%)
Oct 14, 2015 2.690 2.730 2.610 2.650 85,154 -0.04(-1.49%)
Oct 13, 2015 2.610 2.725 2.610 2.690 78,021 +0.07(+2.67%)
Oct 12, 2015 2.730 2.730 2.620 2.620 72,713 -0.08(-2.96%)
Oct 09, 2015 2.560 2.730 2.560 2.700 115,009 +0.09(+3.45%)
Oct 08, 2015 2.500 2.670 2.440 2.610 197,887 +0.14(+5.67%)
Oct 07, 2015 2.460 2.515 2.455 2.470 77,061 +0.01(+0.41%)
Oct 06, 2015 2.440 2.500 2.400 2.460 117,355 +0.05(+2.07%)
Oct 05, 2015 2.430 2.470 2.360 2.410 260,728 -0.05(-2.03%)
Oct 02, 2015 2.180 2.490 2.180 2.460 255,416 +0.08(+3.36%)
Oct 01, 2015 2.560 2.690 2.330 2.380 405,106 -0.11(-4.42%)
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%)
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.