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 29, 2017 6.150 6.300 6.050 6.250 421,884 +0.05(+0.81%)
Sep 28, 2017 6.100 6.200 6.000 6.200 200,941 +0.05(+0.81%)
Sep 27, 2017 6.000 6.250 5.925 6.150 460,709 +0.25(+4.24%)
Sep 26, 2017 5.750 6.100 5.700 5.900 1,005,856 +0.20(+3.51%)
Sep 25, 2017 5.500 5.800 5.450 5.700 774,580 +0.20(+3.64%)
Sep 22, 2017 5.500 5.525 5.450 5.500 253,105 +0.00(+0.00%)
Sep 21, 2017 5.350 5.525 5.350 5.500 227,761 +0.15(+2.80%)
Sep 20, 2017 5.550 5.550 5.250 5.350 191,862 -0.20(-3.60%)
Sep 19, 2017 5.500 5.550 5.350 5.550 278,159 +0.05(+0.91%)
Sep 18, 2017 5.450 5.600 5.350 5.500 330,606 +0.05(+0.92%)
Sep 15, 2017 5.400 5.500 5.300 5.450 1,020,279 +0.10(+1.87%)
Sep 14, 2017 5.200 5.400 5.125 5.350 217,179 +0.10(+1.90%)
Sep 13, 2017 5.450 5.450 5.105 5.250 326,832 -0.20(-3.67%)
Sep 12, 2017 5.400 5.500 5.300 5.450 209,033 +0.10(+1.87%)
Sep 11, 2017 5.300 5.450 5.250 5.350 299,713 +0.10(+1.90%)
Sep 08, 2017 5.350 5.550 5.200 5.250 305,787 -0.20(-3.67%)
Sep 07, 2017 5.550 5.600 5.350 5.450 265,341 -0.15(-2.68%)
Sep 06, 2017 5.550 5.750 5.500 5.600 387,938 +0.05(+0.90%)
Sep 05, 2017 5.550 5.650 5.300 5.550 292,814 -0.05(-0.89%)
Sep 01, 2017 5.450 5.600 5.350 5.600 137,134 +0.15(+2.75%)
Aug 31, 2017 5.350 5.600 5.325 5.450 360,898 +0.15(+2.83%)
Aug 30, 2017 5.200 5.450 5.200 5.300 236,403 +0.10(+1.92%)
Aug 29, 2017 5.350 5.400 5.200 5.200 192,851 -0.15(-2.80%)
Aug 28, 2017 5.750 5.800 5.350 5.350 752,453 -0.50(-8.55%)
Aug 25, 2017 5.500 5.900 5.500 5.850 591,338 +0.35(+6.36%)
Aug 24, 2017 5.400 5.550 5.300 5.500 668,557 +0.15(+2.80%)
Aug 23, 2017 5.200 5.400 5.010 5.350 445,578 +0.15(+2.88%)
Aug 22, 2017 5.450 5.700 5.050 5.200 903,070 +0.05(+0.97%)
Aug 21, 2017 5.250 5.350 5.125 5.150 464,173 -0.15(-2.83%)
Aug 18, 2017 5.150 5.325 5.100 5.300 232,585 +0.10(+1.92%)
Aug 17, 2017 5.200 5.400 5.150 5.200 207,665 -0.05(-0.95%)
Aug 16, 2017 5.250 5.350 5.215 5.250 162,720 +0.00(+0.00%)
Aug 15, 2017 5.150 5.300 5.100 5.250 295,470 +0.10(+1.94%)
Aug 14, 2017 5.050 5.200 5.000 5.150 474,466 +0.15(+3.00%)
Aug 11, 2017 5.050 5.150 4.900 5.000 608,926 -0.15(-2.91%)
Aug 10, 2017 5.350 5.450 5.100 5.150 257,494 -0.25(-4.63%)
Aug 09, 2017 5.400 5.500 5.300 5.400 166,122 -0.05(-0.92%)
Aug 08, 2017 5.550 5.650 5.450 5.450 130,801 -0.10(-1.80%)
Aug 07, 2017 5.300 5.575 5.276 5.550 143,309 +0.25(+4.72%)
Aug 04, 2017 5.400 5.400 5.275 5.300 208,134 -0.10(-1.85%)
Aug 03, 2017 5.400 5.400 5.200 5.400 169,298 +0.05(+0.93%)
Aug 02, 2017 5.500 5.600 5.200 5.350 363,585 -0.15(-2.73%)
Aug 01, 2017 5.600 5.660 5.350 5.500 320,403 -0.05(-0.90%)
Jul 31, 2017 5.400 5.650 5.390 5.550 276,464 +0.20(+3.74%)
Jul 28, 2017 5.405 5.600 5.350 5.350 573,998 -0.15(-2.73%)
Jul 27, 2017 5.900 5.900 5.350 5.500 362,143 -0.30(-5.17%)
Jul 26, 2017 5.700 5.900 5.600 5.800 396,077 +0.10(+1.75%)
Jul 25, 2017 5.750 5.756 5.400 5.700 626,685 +0.00(+0.00%)
Jul 24, 2017 5.500 5.750 5.418 5.700 626,935 +0.15(+2.70%)
Jul 21, 2017 5.350 5.600 5.100 5.550 1,244,730 +0.30(+5.71%)
Jul 20, 2017 4.950 5.450 4.950 5.250 4,320,513 +0.45(+9.38%)
Jul 19, 2017 5.050 5.100 4.750 4.800 489,390 -0.20(-4.00%)
Jul 18, 2017 5.250 5.261 4.975 5.000 239,534 -0.25(-4.76%)
Jul 17, 2017 4.950 5.350 4.950 5.250 510,993 +0.35(+7.14%)
Jul 14, 2017 4.900 4.936 4.800 4.900 84,597 -0.05(-1.01%)
Jul 13, 2017 4.850 5.000 4.850 4.950 131,496 +0.05(+1.02%)
Jul 12, 2017 4.900 4.900 4.800 4.900 129,279 +0.05(+1.03%)
Jul 11, 2017 4.800 4.900 4.750 4.850 187,598 +0.00(+0.00%)
Jul 10, 2017 4.700 5.150 4.500 4.850 701,454 -0.40(-7.62%)
Jul 07, 2017 5.100 5.300 5.100 5.250 175,857 +0.15(+2.94%)
Jul 06, 2017 5.150 5.200 5.050 5.100 110,830 -0.05(-0.97%)
Jul 05, 2017 5.350 5.350 5.150 5.150 110,343 -0.25(-4.63%)
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.