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 29, 2018 14.15 14.15 13.80 14.00 722,844 +0.15(+1.08%)
Jun 28, 2018 13.35 14.00 13.30 13.85 503,377 +0.60(+4.53%)
Jun 27, 2018 13.45 13.65 13.20 13.25 455,367 -0.20(-1.49%)
Jun 26, 2018 13.30 13.75 13.27 13.45 427,952 +0.10(+0.75%)
Jun 25, 2018 13.55 13.57 13.15 13.35 741,383 -0.30(-2.20%)
Jun 22, 2018 13.85 13.90 13.20 13.65 1,338,801 -0.15(-1.09%)
Jun 21, 2018 14.00 14.00 13.70 13.80 652,535 -0.25(-1.78%)
Jun 20, 2018 14.40 14.43 13.75 14.05 543,604 -0.30(-2.09%)
Jun 19, 2018 13.90 14.40 13.50 14.35 895,575 +0.40(+2.87%)
Jun 18, 2018 13.40 14.00 13.40 13.95 447,129 +0.35(+2.57%)
Jun 15, 2018 13.70 13.75 13.60 613,998 -0.15(-1.09%)
Jun 14, 2018 14.15 14.35 13.55 13.75 608,176 -0.40(-2.83%)
Jun 13, 2018 14.05 14.68 13.95 14.15 1,012,486 +0.20(+1.43%)
Jun 12, 2018 13.65 14.00 13.57 13.95 538,777 +0.35(+2.57%)
Jun 11, 2018 13.40 13.64 13.40 13.60 317,669 +0.10(+0.74%)
Jun 08, 2018 13.40 13.55 13.20 13.50 569,816 +0.05(+0.37%)
Jun 07, 2018 13.90 13.90 13.35 13.45 707,990 -0.40(-2.89%)
Jun 06, 2018 13.90 13.93 13.47 13.85 691,927 +0.00(+0.00%)
Jun 05, 2018 13.50 13.85 13.45 13.85 528,608 +0.30(+2.21%)
Jun 04, 2018 13.45 13.57 13.20 13.55 706,975 +0.20(+1.50%)
Jun 01, 2018 13.55 13.70 13.22 13.35 726,486 -0.10(-0.74%)
May 31, 2018 13.80 13.84 13.25 13.45 952,862 -0.35(-2.54%)
May 30, 2018 13.50 14.00 13.43 13.80 1,015,795 +0.45(+3.37%)
May 29, 2018 13.35 13.50 13.25 13.35 864,212 -0.15(-1.11%)
May 25, 2018 13.50 13.50 13.50 0 +0.20(+1.50%)
May 24, 2018 13.70 13.75 13.15 13.30 1,688,206 -0.35(-2.56%)
May 23, 2018 12.50 13.70 12.40 13.65 5,910,763 +1.85(+15.68%)
May 22, 2018 11.55 11.95 11.25 11.80 969,765 +0.30(+2.61%)
May 21, 2018 11.70 12.00 11.35 11.50 604,348 -0.20(-1.71%)
May 18, 2018 12.05 12.05 11.60 11.70 785,300 -0.30(-2.50%)
May 17, 2018 11.90 12.05 11.85 12.00 548,173 +0.15(+1.27%)
May 16, 2018 11.75 12.00 11.70 11.85 770,041 +0.10(+0.85%)
May 15, 2018 11.50 11.75 11.47 11.75 926,193 +0.05(+0.43%)
May 14, 2018 12.20 12.30 11.40 11.70 1,597,863 -0.50(-4.10%)
May 11, 2018 12.00 12.32 11.91 12.20 823,222 +0.25(+2.09%)
May 10, 2018 10.95 12.20 10.60 11.95 1,363,154 +0.20(+1.70%)
May 09, 2018 11.15 11.75 11.05 11.75 1,461,493 +0.80(+7.31%)
May 08, 2018 9.950 11.15 9.900 10.95 3,518,809 +1.25(+12.89%)
May 07, 2018 9.350 9.700 9.350 9.700 775,231 +0.35(+3.74%)
May 04, 2018 9.050 9.400 9.050 9.350 319,620 +0.20(+2.19%)
May 03, 2018 9.150 9.202 8.950 9.150 309,571 +0.05(+0.55%)
May 02, 2018 8.900 9.200 8.800 9.100 630,645 +0.20(+2.25%)
May 01, 2018 8.750 8.950 8.550 8.900 338,209 +0.15(+1.71%)
Apr 30, 2018 8.850 9.090 8.625 8.750 275,380 +0.00(+0.00%)
Apr 27, 2018 8.650 8.825 8.500 8.750 294,535 +0.15(+1.74%)
Apr 26, 2018 8.300 8.800 8.300 8.600 299,155 +0.25(+2.99%)
Apr 25, 2018 8.400 8.500 8.250 8.350 290,901 -0.05(-0.60%)
Apr 24, 2018 8.750 8.875 8.275 8.400 533,841 -0.35(-4.00%)
Apr 23, 2018 8.800 8.900 8.550 8.750 283,585 -0.03(-0.28%)
Apr 20, 2018 9.150 9.203 8.750 8.775 464,315 -0.47(-5.14%)
Apr 19, 2018 9.500 9.550 9.100 9.250 322,793 -0.20(-2.12%)
Apr 18, 2018 9.200 9.650 9.150 9.450 644,583 +0.30(+3.28%)
Apr 17, 2018 8.800 9.200 8.700 9.150 390,084 +0.40(+4.57%)
Apr 16, 2018 8.700 8.800 8.550 8.750 178,361 +0.05(+0.57%)
Apr 13, 2018 8.900 8.900 8.600 8.700 188,367 -0.15(-1.69%)
Apr 12, 2018 8.900 8.950 8.650 8.850 243,620 -0.05(-0.56%)
Apr 11, 2018 8.800 8.925 8.750 8.900 234,546 +0.10(+1.14%)
Apr 10, 2018 8.500 8.850 8.500 8.800 470,362 +0.40(+4.76%)
Apr 09, 2018 8.400 8.625 8.350 8.400 202,682 +0.00(+0.00%)
Apr 06, 2018 8.500 8.675 8.300 8.400 238,949 -0.15(-1.75%)
Apr 05, 2018 8.700 8.700 8.450 8.550 130,868 -0.15(-1.72%)
Apr 04, 2018 8.350 8.750 8.300 8.700 297,178 +0.25(+2.96%)
Apr 03, 2018 8.800 8.850 8.350 8.450 354,078 -0.10(-1.17%)
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.