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, 2012 1.780 1.780 1.640 1.780 227,357 -0.00(-0.01%)
Nov 29, 2012 1.690 1.790 1.630 1.780 500,333 +0.11(+6.59%)
Nov 28, 2012 1.660 1.690 1.610 1.670 202,043 -0.03(-1.76%)
Nov 27, 2012 1.600 1.700 1.590 1.700 472,620 +0.11(+6.92%)
Nov 26, 2012 1.500 1.610 1.495 1.590 202,167 +0.08(+5.30%)
Nov 23, 2012 1.530 1.550 1.510 1.510 2,306 +0.01(+0.67%)
Nov 21, 2012 1.498 1.549 1.480 1.500 61,014 +0.00(+0.00%)
Nov 20, 2012 1.510 1.550 1.440 1.500 104,161 -0.02(-1.32%)
Nov 19, 2012 1.520 1.545 1.490 1.520 49,387 +0.01(+0.66%)
Nov 16, 2012 1.390 1.510 1.390 1.510 190,493 +0.12(+8.63%)
Nov 15, 2012 1.370 1.410 1.350 1.390 53,843 +0.01(+0.72%)
Nov 14, 2012 1.460 1.460 1.300 1.380 366,934 -0.08(-5.48%)
Nov 13, 2012 1.450 1.500 1.450 1.460 28,650 -0.02(-1.35%)
Nov 12, 2012 1.470 1.540 1.430 1.480 75,394 -0.02(-1.33%)
Nov 09, 2012 1.540 1.620 1.480 1.500 119,966 -0.08(-5.06%)
Nov 08, 2012 1.700 1.700 1.480 1.580 363,848 +0.02(+1.28%)
Nov 07, 2012 1.530 1.570 1.460 1.560 89,390 +0.03(+1.96%)
Nov 06, 2012 1.550 1.580 1.520 1.530 70,210 -0.03(-1.92%)
Nov 05, 2012 1.550 1.590 1.490 1.560 108,812 +0.02(+1.30%)
Nov 02, 2012 1.500 1.600 1.500 1.540 117,276 +0.04(+2.67%)
Nov 01, 2012 1.530 1.530 1.450 1.500 70,932 +0.01(+0.67%)
Oct 31, 2012 1.490 1.550 1.450 1.490 103,784 -0.03(-1.97%)
Oct 26, 2012 1.490 1.520 1.520 1.520 98,700 +0.02(+1.33%)
Oct 25, 2012 1.510 1.510 1.450 1.500 34,813 +0.02(+1.35%)
Oct 24, 2012 1.450 1.520 1.430 1.480 114,219 +0.02(+1.37%)
Oct 23, 2012 1.430 1.470 1.410 1.460 21,346 -0.10(-6.41%)
Oct 19, 2012 1.600 1.640 1.530 1.560 155,518 -0.04(-2.50%)
Oct 18, 2012 1.660 1.670 1.590 1.600 86,978 -0.05(-3.03%)
Oct 17, 2012 1.640 1.730 1.640 1.650 475,951 +0.01(+0.61%)
Oct 16, 2012 1.570 1.700 1.550 1.640 549,128 +0.07(+4.46%)
Oct 15, 2012 1.640 1.660 1.530 1.570 302,501 -0.10(-5.99%)
Oct 12, 2012 1.490 1.700 1.480 1.670 754,601 +0.16(+10.60%)
Oct 11, 2012 1.310 1.620 1.310 1.510 1,500,373 +0.27(+21.77%)
Oct 10, 2012 1.250 1.260 1.230 1.240 56,817 -0.02(-1.59%)
Oct 09, 2012 1.270 1.290 1.240 1.260 83,982 -0.02(-1.56%)
Oct 08, 2012 1.270 1.320 1.270 1.280 31,171 -0.01(-0.78%)
Oct 05, 2012 1.320 1.320 1.280 1.290 156,602 -0.03(-2.27%)
Oct 04, 2012 1.310 1.330 1.270 1.320 152,861 +0.00(+0.00%)
Oct 03, 2012 1.250 1.330 1.250 1.320 121,741 +0.07(+5.60%)
Oct 02, 2012 1.310 1.320 1.250 1.250 113,629 -0.07(-5.30%)
Oct 01, 2012 1.250 1.350 1.220 1.320 198,689 +0.06(+4.76%)
Sep 28, 2012 1.280 1.300 1.240 1.260 99,805 -0.03(-2.33%)
Sep 27, 2012 1.200 1.360 1.160 1.290 875,713 +0.11(+9.32%)
Sep 26, 2012 1.180 1.210 1.160 1.180 174,344 -0.01(-0.84%)
Sep 25, 2012 1.300 1.300 1.180 1.190 372,711 -0.08(-6.30%)
Sep 24, 2012 1.300 1.340 1.270 1.270 99,180 -0.07(-5.22%)
Sep 21, 2012 1.310 1.360 1.280 1.340 160,245 +0.05(+3.88%)
Sep 20, 2012 1.280 1.310 1.265 1.290 117,764 +0.01(+0.78%)
Sep 19, 2012 1.290 1.340 1.260 1.280 201,140 -0.01(-0.78%)
Sep 18, 2012 1.390 1.390 1.280 1.290 356,172 -0.09(-6.52%)
Sep 17, 2012 1.410 1.440 1.350 1.380 172,305 -0.04(-2.82%)
Sep 14, 2012 1.400 1.450 1.400 1.420 110,354 +0.02(+1.43%)
Sep 13, 2012 1.530 1.530 1.390 1.400 242,497 -0.09(-6.04%)
Sep 12, 2012 1.550 1.550 1.490 1.490 66,442 -0.04(-2.61%)
Sep 11, 2012 1.520 1.530 1.500 1.530 72,472 +0.00(+0.00%)
Sep 10, 2012 1.500 1.531 1.490 1.530 42,869 -0.02(-1.29%)
Sep 07, 2012 1.600 1.600 1.510 1.550 192,792 -0.02(-1.27%)
Sep 06, 2012 1.440 1.610 1.405 1.570 440,927 +0.17(+12.14%)
Sep 05, 2012 1.440 1.490 1.360 1.400 104,458 -0.02(-1.48%)
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.