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 (%)
May 31, 2012 1.380 1.420 1.320 1.410 181,254 +0.00(+0.00%)
May 30, 2012 1.430 1.450 1.380 1.410 191,141 -0.01(-0.70%)
May 29, 2012 1.400 1.530 1.380 1.420 435,537 +0.02(+1.43%)
May 25, 2012 1.370 1.480 1.360 1.400 400,678 +0.06(+4.48%)
May 24, 2012 1.380 1.380 1.340 1.340 227,989 -0.04(-2.90%)
May 23, 2012 1.280 1.400 1.280 1.380 511,890 +0.10(+7.81%)
May 22, 2012 1.250 1.310 1.250 1.280 119,342 +0.03(+2.40%)
May 21, 2012 1.190 1.280 1.150 1.250 193,994 +0.06(+5.04%)
May 18, 2012 1.200 1.220 1.150 1.190 113,197 -0.01(-0.42%)
May 17, 2012 1.200 1.230 1.160 1.195 161,307 -0.02(-2.05%)
May 16, 2012 1.200 1.260 1.190 1.220 308,058 +0.04(+3.39%)
May 15, 2012 1.120 1.220 1.120 1.180 120,889 +0.04(+3.51%)
May 14, 2012 1.160 1.190 1.130 1.140 188,192 -0.01(-0.87%)
May 11, 2012 1.200 1.230 1.150 1.150 470,484 -0.10(-8.00%)
May 10, 2012 1.200 1.250 1.200 1.250 89,274 +0.05(+4.17%)
May 09, 2012 1.280 1.281 1.200 1.200 375,912 -0.10(-7.69%)
May 08, 2012 1.280 1.330 1.270 1.300 86,717 +0.02(+1.56%)
May 07, 2012 1.330 1.350 1.220 1.280 120,754 -0.04(-3.03%)
May 04, 2012 1.350 1.430 1.320 1.320 194,289 -0.06(-4.35%)
May 03, 2012 1.520 1.520 1.350 1.380 635,983 -0.14(-9.21%)
May 02, 2012 1.660 1.750 1.480 1.520 498,546 -0.14(-8.43%)
May 01, 2012 1.720 1.751 1.620 1.660 196,931 -0.03(-1.78%)
Apr 30, 2012 1.840 1.840 1.630 1.690 228,233 -0.12(-6.63%)
Apr 27, 2012 1.800 1.810 1.760 1.810 142,079 +0.00(+0.00%)
Apr 26, 2012 1.810 1.840 1.760 1.810 262,785 +0.00(+0.00%)
Apr 25, 2012 1.730 1.825 1.700 1.810 466,583 +0.03(+1.69%)
Apr 24, 2012 1.680 1.780 1.660 1.780 309,880 +0.08(+4.71%)
Apr 23, 2012 1.740 1.740 1.660 1.700 310,721 -0.09(-5.03%)
Apr 20, 2012 1.750 1.790 1.710 1.790 271,894 +0.07(+4.07%)
Apr 19, 2012 1.820 1.850 1.530 1.720 708,504 -0.10(-5.49%)
Apr 18, 2012 1.980 1.980 1.730 1.820 877,112 +0.09(+5.20%)
Apr 17, 2012 1.620 1.790 1.600 1.730 1,166,679 +0.11(+6.79%)
Apr 16, 2012 1.500 1.680 1.430 1.620 1,632,198 +0.25(+18.25%)
Apr 13, 2012 1.390 1.430 1.341 1.370 67,803 -0.02(-1.44%)
Apr 12, 2012 1.320 1.430 1.300 1.390 231,860 +0.05(+3.73%)
Apr 11, 2012 1.330 1.379 1.290 1.340 127,030 +0.05(+3.88%)
Apr 10, 2012 1.420 1.450 1.290 1.290 406,685 -0.07(-5.15%)
Apr 09, 2012 1.320 1.370 1.300 1.360 140,830 +0.00(+0.00%)
Apr 05, 2012 1.400 1.420 1.320 1.360 144,659 -0.04(-2.86%)
Apr 04, 2012 1.320 1.400 1.260 1.400 438,484 +0.02(+1.45%)
Apr 03, 2012 1.400 1.420 1.310 1.380 286,174 -0.04(-2.82%)
Apr 02, 2012 1.310 1.450 1.300 1.420 867,934 +0.14(+10.94%)
Mar 30, 2012 1.300 1.320 1.230 1.280 309,732 -0.02(-1.54%)
Mar 29, 2012 1.220 1.330 1.200 1.300 822,267 +0.09(+7.44%)
Mar 28, 2012 1.180 1.220 1.150 1.210 400,366 +0.05(+4.31%)
Mar 27, 2012 1.150 1.180 1.130 1.160 317,505 -0.01(-0.85%)
Mar 26, 2012 1.120 1.170 1.070 1.170 424,711 +0.07(+6.36%)
Mar 23, 2012 1.060 1.100 1.060 1.100 172,128 +0.01(+0.92%)
Mar 22, 2012 1.130 1.130 1.070 1.090 161,950 -0.04(-3.54%)
Mar 21, 2012 1.110 1.150 1.090 1.130 288,662 +0.02(+1.80%)
Mar 20, 2012 1.080 1.110 1.050 1.110 173,591 +0.02(+1.83%)
Mar 19, 2012 1.090 1.100 1.060 1.090 253,979 +0.00(+0.00%)
Mar 16, 2012 1.080 1.090 1.050 1.090 192,312 +0.01(+0.93%)
Mar 15, 2012 1.090 1.090 1.031 1.080 92,253 +0.00(+0.00%)
Mar 14, 2012 1.070 1.110 1.020 1.080 167,905 +0.01(+0.93%)
Mar 13, 2012 1.030 1.120 1.020 1.070 622,899 +0.05(+4.90%)
Mar 12, 2012 0.9800 1.030 0.9600 1.020 266,047 +0.06(+5.70%)
Mar 09, 2012 0.9700 0.9800 0.9518 0.9650 115,105 +0.02(+1.58%)
Mar 08, 2012 0.9500 0.9888 0.9416 0.9500 152,214 +0.01(+0.87%)
Mar 07, 2012 0.9400 0.9600 0.9301 0.9418 252,120 +0.00(+0.19%)
Mar 06, 2012 0.9900 1.000 0.9305 0.9400 398,825 -0.04(-4.08%)
Mar 05, 2012 1.020 1.030 0.9705 0.9800 513,865 -0.02(-2.00%)
Mar 02, 2012 1.040 1.040 1.000 1.000 177,238 -0.02(-1.96%)
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.