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 (%)
Jan 31, 2008 5.390 5.510 5.150 5.150 42,991 -0.16(-3.01%)
Jan 30, 2008 4.920 5.310 4.900 5.310 199,414 +0.44(+9.03%)
Jan 29, 2008 4.850 4.900 4.820 4.870 22,944 +0.04(+0.83%)
Jan 28, 2008 4.800 5.000 4.800 4.830 44,350 +0.05(+1.05%)
Jan 25, 2008 4.550 4.850 4.530 4.780 35,760 +0.23(+5.05%)
Jan 24, 2008 4.250 4.570 4.169 4.550 33,835 +0.27(+6.31%)
Jan 23, 2008 4.140 4.280 3.970 4.280 15,275 +0.03(+0.71%)
Jan 22, 2008 4.150 4.280 2.900 4.250 89,614 +0.05(+1.19%)
Jan 21, 2008 4.400 4.400 4.200 4.200 15,338 +0.00(+0.00%)
Jan 18, 2008 4.400 4.400 4.200 4.200 15,338 -0.21(-4.76%)
Jan 17, 2008 4.360 4.520 4.350 4.410 42,827 -0.06(-1.34%)
Jan 16, 2008 4.270 4.490 4.270 4.470 17,131 +0.13(+3.00%)
Jan 15, 2008 4.430 4.460 4.250 4.340 20,699 -0.17(-3.77%)
Jan 14, 2008 4.540 4.600 4.420 4.510 27,317 -0.14(-3.01%)
Jan 11, 2008 4.620 4.650 4.320 4.650 57,682 +0.05(+1.09%)
Jan 10, 2008 4.180 4.650 4.160 4.600 97,848 +0.39(+9.26%)
Jan 09, 2008 4.310 4.340 3.960 4.210 85,626 -0.13(-3.00%)
Jan 08, 2008 4.380 4.550 4.320 4.340 45,247 +0.05(+1.17%)
Jan 07, 2008 4.410 4.420 4.250 4.290 70,058 -0.04(-0.92%)
Jan 04, 2008 4.550 4.590 4.310 4.330 92,278 -0.33(-7.08%)
Jan 03, 2008 4.700 4.810 4.500 4.660 62,729 -0.14(-2.92%)
Jan 02, 2008 4.820 4.940 4.698 4.800 41,030 -0.15(-3.03%)
Jan 01, 2008 4.710 5.000 4.530 4.950 157,156 +0.00(+0.00%)
Dec 31, 2007 4.710 5.000 4.530 4.950 157,156 +0.18(+3.77%)
Dec 28, 2007 4.920 5.000 4.740 4.770 122,816 -0.23(-4.60%)
Dec 27, 2007 4.910 5.100 4.910 5.000 87,632 +0.06(+1.21%)
Dec 26, 2007 4.970 5.050 4.920 4.940 58,552 -0.14(-2.76%)
Dec 24, 2007 5.000 5.080 4.970 5.080 23,720 +0.08(+1.60%)
Dec 21, 2007 4.960 5.060 4.830 5.000 62,060 +0.08(+1.63%)
Dec 20, 2007 4.880 5.120 4.850 4.920 62,549 +0.04(+0.82%)
Dec 19, 2007 4.800 5.100 4.780 4.880 108,086 -0.04(-0.81%)
Dec 18, 2007 4.930 4.980 4.800 4.920 51,118 -0.08(-1.60%)
Dec 17, 2007 5.030 5.050 4.930 5.000 80,286 -0.08(-1.57%)
Dec 14, 2007 5.110 5.150 5.020 5.080 29,220 -0.10(-1.93%)
Dec 13, 2007 5.110 5.180 5.050 5.180 51,188 +0.07(+1.37%)
Dec 12, 2007 5.540 5.540 5.060 5.110 59,805 -0.27(-5.02%)
Dec 11, 2007 5.600 5.660 5.260 5.380 59,517 -0.18(-3.24%)
Dec 10, 2007 5.870 5.870 5.430 5.560 38,841 -0.33(-5.60%)
Dec 07, 2007 5.670 5.910 5.660 5.890 49,376 +0.28(+4.99%)
Dec 06, 2007 5.300 5.650 5.290 5.610 46,863 +0.33(+6.25%)
Dec 05, 2007 5.190 5.300 5.050 5.280 56,472 +0.12(+2.33%)
Dec 04, 2007 5.220 5.220 5.100 5.160 45,576 -0.10(-1.90%)
Dec 03, 2007 5.740 5.740 5.260 5.260 61,508 -0.45(-7.88%)
Nov 30, 2007 5.750 5.840 5.670 5.710 51,201 -0.04(-0.69%)
Nov 29, 2007 5.860 5.950 5.620 5.750 114,219 +0.04(+0.70%)
Nov 28, 2007 5.560 5.800 5.500 5.710 123,683 +0.21(+3.82%)
Nov 27, 2007 5.820 5.820 5.500 5.500 89,194 -0.29(-5.01%)
Nov 26, 2007 5.770 5.920 5.770 5.790 35,968 +0.04(+0.70%)
Nov 23, 2007 5.860 5.860 5.720 5.750 27,837 -0.05(-0.86%)
Nov 21, 2007 5.930 5.930 5.760 5.800 65,705 -0.20(-3.33%)
Nov 20, 2007 6.190 6.200 5.830 6.000 125,350 -0.14(-2.28%)
Nov 19, 2007 6.580 7.000 6.130 6.140 100,537 -0.39(-5.97%)
Nov 16, 2007 6.150 6.750 6.150 6.530 122,809 +0.45(+7.40%)
Nov 15, 2007 6.230 6.230 6.070 6.080 29,830 -0.13(-2.09%)
Nov 14, 2007 6.100 6.300 6.000 6.210 113,157 +0.18(+2.99%)
Nov 13, 2007 5.950 6.340 5.950 6.030 102,878 +0.08(+1.34%)
Nov 12, 2007 6.350 6.450 5.940 5.950 237,704 -0.61(-9.30%)
Nov 09, 2007 7.350 7.350 6.520 6.560 47,724 -0.21(-3.10%)
Nov 08, 2007 6.790 6.960 6.750 6.770 58,792 -0.01(-0.15%)
Nov 07, 2007 6.990 6.990 6.780 6.780 30,872 -0.22(-3.14%)
Nov 06, 2007 7.080 7.110 6.900 7.000 69,722 -0.09(-1.27%)
Nov 05, 2007 7.250 7.489 7.000 7.090 68,830 -0.19(-2.61%)
Nov 02, 2007 7.300 7.470 7.150 7.280 45,791 +0.03(+0.41%)
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.