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 (%)
Sep 30, 2014 1.820 1.830 1.770 1.800 238,600 -0.04(-2.17%)
Sep 29, 2014 1.820 1.860 1.800 1.840 197,677 -0.06(-3.16%)
Sep 26, 2014 1.850 1.910 1.800 1.900 208,167 +0.07(+3.83%)
Sep 25, 2014 1.890 1.930 1.800 1.830 261,395 -0.05(-2.66%)
Sep 24, 2014 1.820 1.920 1.810 1.880 272,513 +0.05(+2.73%)
Sep 23, 2014 2.000 2.000 1.800 1.830 551,784 -0.17(-8.50%)
Sep 22, 2014 2.020 2.030 1.850 2.000 950,844 -0.02(-0.99%)
Sep 19, 2014 2.120 2.150 1.990 2.020 414,037 -0.06(-2.88%)
Sep 18, 2014 2.140 2.220 2.060 2.080 320,782 -0.07(-3.26%)
Sep 17, 2014 2.200 2.260 2.110 2.150 381,591 -0.02(-0.92%)
Sep 16, 2014 2.300 2.320 2.160 2.170 568,593 -0.15(-6.47%)
Sep 15, 2014 2.230 2.450 2.180 2.320 2,557,452 +0.18(+8.41%)
Sep 12, 2014 2.170 2.240 2.102 2.140 537,207 +0.06(+2.88%)
Sep 11, 2014 2.170 2.170 2.040 2.080 335,410 -0.06(-2.80%)
Sep 10, 2014 2.100 2.351 2.085 2.140 3,422,741 +0.09(+4.39%)
Sep 09, 2014 2.020 2.070 1.880 2.050 874,314 +0.05(+2.50%)
Sep 08, 2014 1.860 2.040 1.840 2.000 415,682 +0.15(+8.11%)
Sep 05, 2014 1.800 1.855 1.800 1.850 92,628 +0.02(+1.20%)
Sep 04, 2014 1.850 1.870 1.773 1.828 136,667 -0.03(-1.72%)
Sep 03, 2014 1.900 1.920 1.840 1.860 115,264 -0.02(-1.06%)
Sep 02, 2014 1.760 1.890 1.760 1.880 320,024 +0.08(+4.44%)
Aug 29, 2014 1.800 1.800 1.800 1.800 439,900 +0.02(+1.12%)
Aug 28, 2014 1.750 1.810 1.740 1.780 549,418 +0.01(+0.56%)
Aug 27, 2014 1.720 1.790 1.720 1.770 141,478 +0.03(+1.72%)
Aug 26, 2014 1.760 1.770 1.712 1.740 156,795 -0.01(-0.57%)
Aug 25, 2014 1.750 1.790 1.750 1.750 162,378 +0.00(+0.00%)
Aug 22, 2014 1.830 1.890 1.720 1.750 410,334 -0.09(-5.08%)
Aug 21, 2014 1.890 1.890 1.830 1.844 23,136 +0.00(+0.20%)
Aug 20, 2014 1.850 1.889 1.829 1.840 104,323 +0.00(+0.00%)
Aug 19, 2014 1.820 1.870 1.820 1.840 77,946 +0.01(+0.55%)
Aug 18, 2014 1.900 1.900 1.830 1.830 193,418 -0.08(-4.19%)
Aug 15, 2014 1.860 1.910 1.850 1.910 93,328 +0.02(+1.06%)
Aug 14, 2014 1.910 1.920 1.860 1.890 66,070 -0.03(-1.56%)
Aug 13, 2014 1.950 1.950 1.860 1.920 51,797 +0.00(+0.00%)
Aug 12, 2014 1.920 1.941 1.850 1.920 85,831 +0.00(+0.00%)
Aug 11, 2014 1.930 1.970 1.900 1.920 85,109 +0.02(+1.05%)
Aug 08, 2014 1.820 1.910 1.810 1.900 206,182 +0.06(+3.26%)
Aug 07, 2014 1.870 1.910 1.780 1.840 323,739 -0.03(-1.60%)
Aug 06, 2014 1.990 2.100 1.870 1.870 2,179,791 -0.11(-5.56%)
Aug 05, 2014 1.994 2.030 1.980 1.980 84,446 -0.02(-1.00%)
Aug 04, 2014 2.000 2.030 1.980 2.000 64,897 +0.00(+0.00%)
Aug 01, 2014 2.030 2.040 1.990 2.000 47,070 -0.04(-1.96%)
Jul 31, 2014 2.020 2.100 1.960 2.040 307,918 -0.01(-0.49%)
Jul 30, 2014 2.110 2.130 2.030 2.050 118,605 -0.06(-2.84%)
Jul 29, 2014 2.100 2.120 2.080 2.110 34,948 +0.04(+1.93%)
Jul 28, 2014 2.080 2.100 2.040 2.070 136,661 -0.03(-1.43%)
Jul 25, 2014 2.100 2.119 2.100 2.100 74,737 -0.01(-0.49%)
Jul 24, 2014 2.180 2.180 2.110 2.110 114,614 -0.03(-1.38%)
Jul 23, 2014 2.170 2.190 2.110 2.140 22,821 -0.01(-0.47%)
Jul 22, 2014 2.090 2.220 2.090 2.150 388,473 +0.05(+2.38%)
Jul 21, 2014 2.100 2.120 2.100 2.100 159,260 +0.00(+0.00%)
Jul 18, 2014 2.060 2.120 2.020 2.100 164,085 +0.02(+0.96%)
Jul 17, 2014 2.121 2.130 2.060 2.080 131,331 -0.05(-2.35%)
Jul 16, 2014 2.090 2.150 2.045 2.130 161,645 +0.03(+1.43%)
Jul 15, 2014 2.090 2.110 2.090 2.100 119,035 +0.00(+0.00%)
Jul 14, 2014 2.070 2.120 2.050 2.100 192,798 +0.05(+2.44%)
Jul 11, 2014 2.090 2.110 2.020 2.050 134,268 -0.03(-1.44%)
Jul 10, 2014 2.070 2.120 2.050 2.080 93,344 -0.03(-1.42%)
Jul 09, 2014 2.080 2.130 2.050 2.110 68,833 +0.00(+0.00%)
Jul 08, 2014 2.120 2.120 2.050 2.110 137,930 +0.00(+0.00%)
Jul 07, 2014 2.110 2.130 2.100 2.110 59,564 +0.00(+0.24%)
Jul 03, 2014 2.100 2.105 2.105 2.105 42,700 +0.00(+0.24%)
Jul 02, 2014 2.100 2.150 2.100 2.100 138,773 +0.03(+1.45%)
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.