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 30, 2009 2.700 2.950 2.700 2.950 34,980 +0.30(+11.32%)
Apr 29, 2009 2.500 2.850 2.500 2.650 32,906 +0.03(+1.15%)
Apr 28, 2009 2.470 2.670 2.449 2.620 38,488 +0.19(+7.82%)
Apr 27, 2009 2.270 2.430 2.255 2.430 49,423 +0.23(+10.45%)
Apr 24, 2009 2.230 2.250 2.150 2.200 346,428 +0.05(+2.33%)
Apr 23, 2009 2.150 2.150 2.060 2.150 21,580 +0.01(+0.46%)
Apr 22, 2009 2.220 2.250 2.100 2.140 25,520 -0.08(-3.60%)
Apr 21, 2009 2.231 2.300 2.200 2.220 10,125 +0.02(+0.91%)
Apr 20, 2009 2.150 2.260 2.150 2.200 16,738 +0.04(+1.85%)
Apr 17, 2009 2.130 2.340 2.110 2.160 26,090 -0.04(-1.82%)
Apr 16, 2009 2.410 2.410 2.200 2.200 17,067 +0.12(+5.77%)
Apr 15, 2009 2.020 2.120 1.760 2.080 53,724 +0.08(+4.00%)
Apr 14, 2009 1.990 2.020 1.880 2.000 83,370 +0.01(+0.50%)
Apr 13, 2009 1.840 2.000 1.740 1.990 32,240 +0.08(+4.18%)
Apr 09, 2009 1.792 1.970 1.792 1.910 28,360 +0.11(+6.12%)
Apr 08, 2009 1.680 1.830 1.675 1.800 19,567 +0.20(+12.50%)
Apr 07, 2009 1.650 1.680 1.560 1.600 43,824 -0.10(-5.88%)
Apr 06, 2009 1.710 1.720 1.680 1.700 16,104 -0.02(-1.16%)
Apr 03, 2009 1.858 1.860 1.720 1.720 17,511 -0.04(-2.27%)
Apr 02, 2009 1.790 1.940 1.750 1.760 52,862 -0.07(-3.83%)
Apr 01, 2009 1.790 1.950 1.790 1.830 45,750 -0.03(-1.61%)
Mar 31, 2009 1.650 1.860 1.600 1.860 58,769 +0.16(+9.41%)
Mar 30, 2009 1.730 1.800 1.600 1.700 19,683 -0.15(-8.11%)
Mar 26, 2009 1.730 1.860 1.720 1.850 27,679 +0.19(+11.45%)
Mar 25, 2009 1.800 1.920 1.620 1.660 28,100 -0.19(-10.27%)
Mar 24, 2009 1.950 1.950 1.850 1.850 11,781 -0.10(-5.13%)
Mar 23, 2009 1.830 1.950 1.810 1.950 35,820 +0.11(+5.98%)
Mar 20, 2009 1.890 1.920 1.788 1.840 68,173 +0.01(+0.55%)
Mar 19, 2009 1.930 1.970 1.750 1.830 15,780 -0.04(-2.14%)
Mar 18, 2009 1.870 1.900 1.830 1.870 43,350 +0.00(+0.13%)
Mar 17, 2009 1.970 2.000 1.860 1.867 24,770 -0.03(-1.71%)
Mar 16, 2009 1.990 1.990 1.890 1.900 18,458 -0.06(-3.06%)
Mar 13, 2009 1.850 2.000 1.790 1.960 32,261 +0.06(+3.16%)
Mar 12, 2009 1.789 1.940 1.789 1.900 12,155 +0.13(+7.34%)
Mar 11, 2009 1.690 1.770 1.640 1.770 14,001 +0.14(+8.59%)
Mar 10, 2009 1.550 1.640 1.540 1.630 28,945 +0.04(+2.52%)
Mar 09, 2009 1.550 1.620 1.500 1.590 20,294 +0.10(+6.71%)
Mar 06, 2009 1.550 1.670 1.460 1.490 84,894 -0.11(-6.88%)
Mar 05, 2009 1.600 1.628 1.580 1.600 24,610 +0.00(+0.00%)
Mar 04, 2009 1.511 1.610 1.511 1.600 7,590 +0.14(+9.58%)
Mar 02, 2009 1.560 1.560 1.460 1.460 14,947 -0.12(-7.59%)
Feb 27, 2009 1.530 1.610 1.520 1.580 25,215 +0.00(+0.00%)
Feb 26, 2009 1.460 1.600 1.440 1.580 21,435 +0.07(+4.58%)
Feb 25, 2009 1.520 1.530 1.510 1.511 9,221 +0.00(+0.05%)
Feb 24, 2009 1.470 1.564 1.470 1.510 24,564 -0.01(-0.66%)
Feb 23, 2009 1.810 1.830 1.450 1.520 37,107 -0.29(-16.02%)
Feb 20, 2009 1.885 1.885 1.780 1.810 36,784 -0.10(-5.24%)
Feb 19, 2009 2.000 2.050 1.850 1.910 75,417 -0.09(-4.50%)
Feb 18, 2009 2.000 2.020 2.000 2.000 19,445 +0.01(+0.50%)
Feb 17, 2009 2.000 2.100 1.980 1.990 14,145 -0.07(-3.40%)
Feb 13, 2009 2.120 2.120 2.000 2.060 6,793 -0.06(-2.83%)
Feb 12, 2009 2.130 2.200 2.120 2.120 10,970 -0.14(-6.19%)
Feb 11, 2009 2.400 2.410 2.260 2.260 9,389 -0.15(-6.22%)
Feb 10, 2009 2.420 2.600 2.410 2.410 13,549 +0.00(+0.00%)
Feb 09, 2009 2.700 2.700 2.386 2.410 44,342 -0.20(-7.66%)
Feb 06, 2009 2.620 2.640 2.560 2.610 1,200 +0.05(+1.95%)
Feb 05, 2009 2.450 2.650 2.380 2.560 51,864 +0.19(+8.02%)
Feb 04, 2009 2.480 2.500 2.368 2.370 22,800 -0.04(-1.66%)
Feb 03, 2009 2.420 2.460 2.410 2.410 9,750 -0.09(-3.60%)
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.