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, 2010 0.5000 0.5500 0.4950 0.4950 154,300 +0.01(+1.02%)
Jun 29, 2010 0.5000 0.5000 0.4806 0.4900 25,414 -0.06(-10.91%)
Jun 25, 2010 0.5100 0.5500 0.5000 0.5500 71,081 +0.04(+7.84%)
Jun 24, 2010 0.4800 0.5500 0.4800 0.5100 113,053 +0.00(+0.00%)
Jun 23, 2010 0.5201 0.5201 0.4900 0.5100 62,578 -0.01(-1.92%)
Jun 22, 2010 0.5500 0.5500 0.5150 0.5200 41,722 -0.03(-5.45%)
Jun 21, 2010 0.6100 0.6100 0.5500 0.5500 84,244 -0.02(-3.51%)
Jun 18, 2010 0.5600 0.5800 0.5600 0.5700 11,671 +0.01(+1.79%)
Jun 17, 2010 0.6000 0.6199 0.5600 0.5600 32,723 -0.04(-6.67%)
Jun 16, 2010 0.5699 0.6000 0.5600 0.6000 23,560 +0.04(+7.14%)
Jun 15, 2010 0.5699 0.5800 0.5503 0.5600 49,959 +0.01(+1.76%)
Jun 14, 2010 0.5900 0.6200 0.5503 0.5503 106,256 -0.05(-8.28%)
Jun 11, 2010 0.6300 0.6480 0.6000 0.6000 21,590 -0.01(-1.64%)
Jun 10, 2010 0.6211 0.6685 0.6000 0.6100 29,266 -0.01(-1.61%)
Jun 09, 2010 0.6800 0.6800 0.6200 0.6200 69,900 -0.03(-4.23%)
Jun 08, 2010 0.6500 0.6799 0.6205 0.6474 84,735 +0.01(+1.16%)
Jun 07, 2010 0.6600 0.6605 0.6126 0.6400 139,926 -0.02(-3.03%)
Jun 04, 2010 0.6111 0.6700 0.6111 0.6600 36,942 -0.02(-2.94%)
Jun 03, 2010 0.6800 0.6800 0.6500 0.6800 3,704 +0.00(+0.00%)
Jun 02, 2010 0.6500 0.6800 0.6224 0.6800 69,259 +0.06(+9.25%)
Jun 01, 2010 0.6200 0.6600 0.6200 0.6224 35,699 -0.03(-4.20%)
May 28, 2010 0.6338 0.6600 0.6200 0.6497 14,727 +0.02(+2.51%)
May 27, 2010 0.6600 0.6700 0.6111 0.6338 36,098 +0.02(+3.56%)
May 26, 2010 0.6111 0.6799 0.6111 0.6120 40,952 +0.00(+0.16%)
May 25, 2010 0.6700 0.6900 0.6110 0.6110 26,430 -0.07(-10.15%)
May 24, 2010 0.6000 0.6900 0.6000 0.6800 18,957 +0.04(+6.25%)
May 21, 2010 0.6200 0.6400 0.5800 0.6400 19,862 +0.04(+6.67%)
May 20, 2010 0.6199 0.6600 0.5900 0.6000 70,279 -0.10(-14.29%)
May 19, 2010 0.7200 0.7200 0.6400 0.7000 27,560 +0.01(+0.91%)
May 18, 2010 0.6900 0.7300 0.6900 0.6937 40,737 -0.04(-4.97%)
May 17, 2010 0.6600 0.7500 0.6211 0.7300 186,478 +0.07(+10.61%)
May 14, 2010 0.6890 0.6890 0.6200 0.6600 128,270 +0.01(+1.54%)
May 13, 2010 0.7300 0.7400 0.6100 0.6500 423,550 -0.07(-9.72%)
May 12, 2010 0.7400 0.7400 0.7000 0.7200 115,908 +0.02(+2.26%)
May 11, 2010 0.7200 0.7600 0.7000 0.7041 120,222 +0.00(+0.59%)
May 10, 2010 0.7089 0.7109 0.6900 0.7000 92,000 +0.01(+1.26%)
May 07, 2010 0.7399 0.7500 0.6800 0.6913 127,036 -0.02(-2.63%)
May 06, 2010 0.7800 0.7800 0.7100 0.7100 370,830 -0.08(-10.13%)
May 05, 2010 0.8000 0.9200 0.7200 0.7900 390,613 -0.14(-15.05%)
May 04, 2010 0.9099 0.9300 0.8601 0.9300 68,921 +0.06(+6.90%)
May 03, 2010 0.9200 0.9300 0.8512 0.8700 124,435 -0.02(-2.25%)
Apr 30, 2010 1.000 1.000 0.8500 0.8900 145,628 -0.08(-8.25%)
Apr 29, 2010 1.100 1.100 0.8200 0.9700 216,266 -0.09(-8.49%)
Apr 28, 2010 1.050 1.080 1.000 1.060 71,828 +0.02(+1.92%)
Apr 27, 2010 1.100 1.100 1.030 1.040 59,651 -0.04(-3.70%)
Apr 26, 2010 1.110 1.170 1.060 1.080 38,252 -0.03(-2.70%)
Apr 23, 2010 1.180 1.180 1.100 1.110 28,417 +0.00(+0.01%)
Apr 22, 2010 1.120 1.130 1.080 1.110 20,770 -0.01(-0.90%)
Apr 21, 2010 1.152 1.154 1.120 1.120 11,447 -0.05(-4.27%)
Apr 20, 2010 1.140 1.190 1.140 1.170 45,034 +0.01(+0.86%)
Apr 19, 2010 1.150 1.170 1.150 1.160 32,800 -0.01(-0.85%)
Apr 16, 2010 1.150 1.170 1.132 1.170 45,776 +0.04(+3.53%)
Apr 15, 2010 1.150 1.170 1.100 1.130 42,051 -0.02(-1.74%)
Apr 14, 2010 1.210 1.230 1.150 1.150 18,623 -0.09(-7.26%)
Apr 13, 2010 1.290 1.290 1.220 1.240 5,302 +0.02(+1.63%)
Apr 12, 2010 1.250 1.280 1.220 1.220 43,798 +0.00(+0.01%)
Apr 09, 2010 1.190 1.230 1.170 1.220 21,330 +0.02(+1.68%)
Apr 08, 2010 1.160 1.240 1.160 1.200 34,435 +0.02(+1.69%)
Apr 07, 2010 1.100 1.210 1.070 1.180 68,409 +0.11(+10.28%)
Apr 06, 2010 1.120 1.120 1.070 1.070 27,491 -0.03(-2.73%)
Apr 05, 2010 1.100 1.129 1.100 1.100 25,019 -0.00(-0.01%)
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.