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, 2011 1.780 1.790 1.650 1.670 677,873 -0.07(-4.02%)
Jan 28, 2011 1.890 1.890 1.650 1.740 1,201,015 -0.06(-3.34%)
Jan 27, 2011 1.880 1.960 1.720 1.800 1,366,449 -0.06(-3.23%)
Jan 26, 2011 1.820 2.040 1.800 1.860 5,155,081 +0.06(+3.33%)
Jan 25, 2011 1.550 1.840 1.520 1.800 2,699,117 +0.27(+17.65%)
Jan 24, 2011 1.710 1.730 1.530 1.530 874,814 -0.13(-7.83%)
Jan 21, 2011 1.560 1.810 1.540 1.660 2,662,919 +0.14(+9.21%)
Jan 20, 2011 1.630 1.650 1.500 1.520 754,471 -0.11(-6.75%)
Jan 19, 2011 1.700 1.810 1.530 1.630 1,762,398 -0.03(-1.51%)
Jan 18, 2011 1.360 1.676 1.340 1.655 2,208,114 +0.33(+25.38%)
Jan 14, 2011 1.320 1.361 1.320 1.320 246,262 -0.00(-0.01%)
Jan 13, 2011 1.410 1.410 1.300 1.320 214,250 -0.04(-2.93%)
Jan 12, 2011 1.400 1.430 1.320 1.360 277,942 -0.03(-2.09%)
Jan 11, 2011 1.310 1.430 1.280 1.389 774,445 +0.08(+6.03%)
Jan 10, 2011 1.250 1.340 1.250 1.310 772,647 +0.08(+6.50%)
Jan 07, 2011 1.230 1.250 1.190 1.230 415,420 +0.00(+0.00%)
Jan 06, 2011 1.320 1.350 1.200 1.230 597,362 -0.12(-8.89%)
Jan 05, 2011 1.300 1.480 1.270 1.350 1,821,926 +0.07(+5.47%)
Jan 04, 2011 1.330 1.380 1.210 1.280 2,451,345 +0.20(+18.52%)
Jan 03, 2011 1.060 1.120 1.040 1.080 260,015 +0.05(+4.85%)
Dec 31, 2010 1.030 1.059 1.020 1.030 67,161 +0.01(+0.98%)
Dec 30, 2010 1.060 1.060 1.010 1.020 125,435 +0.00(+0.00%)
Dec 29, 2010 1.050 1.050 1.020 1.020 115,064 -0.04(-3.77%)
Dec 28, 2010 1.050 1.080 1.030 1.060 79,160 +0.00(+0.00%)
Dec 27, 2010 1.060 1.080 1.030 1.060 63,186 -0.02(-1.85%)
Dec 23, 2010 1.080 1.080 1.030 1.080 128,568 +0.00(+0.00%)
Dec 22, 2010 1.030 1.090 1.030 1.080 143,303 +0.05(+4.84%)
Dec 21, 2010 1.060 1.080 1.010 1.030 145,223 -0.02(-1.90%)
Dec 20, 2010 0.9900 1.050 0.9801 1.050 213,114 +0.06(+6.06%)
Dec 17, 2010 1.010 1.040 0.9900 0.9900 129,590 -0.02(-1.98%)
Dec 16, 2010 1.000 1.020 1.000 1.010 74,453 +0.02(+2.02%)
Dec 15, 2010 1.070 1.070 0.9890 0.9900 367,774 -0.02(-1.98%)
Dec 14, 2010 1.030 1.030 0.9900 1.010 361,188 -0.02(-1.94%)
Dec 13, 2010 1.070 1.080 1.030 1.030 178,052 -0.06(-5.50%)
Dec 10, 2010 1.090 1.090 1.020 1.090 266,672 +0.02(+1.86%)
Dec 09, 2010 1.100 1.110 1.050 1.070 520,999 +0.07(+7.00%)
Dec 08, 2010 1.000 1.030 0.9900 1.000 188,622 -0.01(-0.98%)
Dec 07, 2010 1.030 1.120 0.9900 1.010 405,169 -0.03(-2.89%)
Dec 06, 2010 1.070 1.070 1.000 1.040 217,345 -0.03(-2.80%)
Dec 03, 2010 1.000 1.120 0.9850 1.070 527,422 +0.07(+7.00%)
Dec 02, 2010 1.030 1.030 0.9800 1.000 260,527 -0.02(-1.96%)
Dec 01, 2010 1.080 1.090 1.010 1.020 196,078 -0.05(-4.67%)
Nov 30, 2010 1.100 1.110 1.039 1.070 154,847 +0.00(+0.00%)
Nov 29, 2010 1.120 1.120 1.070 1.070 90,208 -0.06(-5.31%)
Nov 26, 2010 1.110 1.130 1.110 1.130 35,663 +0.01(+0.89%)
Nov 24, 2010 1.080 1.120 1.120 1.120 77,146 +0.06(+5.67%)
Nov 23, 2010 1.130 1.130 1.040 1.060 161,651 -0.05(-4.51%)
Nov 22, 2010 1.090 1.140 1.090 1.110 92,236 +0.02(+1.83%)
Nov 19, 2010 1.150 1.160 1.080 1.090 166,468 -0.04(-3.54%)
Nov 18, 2010 1.160 1.160 1.110 1.130 157,439 +0.03(+2.73%)
Nov 17, 2010 1.000 1.110 0.9699 1.100 343,963 +0.10(+10.00%)
Nov 16, 2010 1.050 1.070 1.000 1.000 461,800 -0.06(-5.66%)
Nov 15, 2010 1.120 1.140 1.020 1.060 422,676 -0.06(-5.36%)
Nov 12, 2010 1.150 1.180 1.120 1.120 152,978 -0.03(-2.61%)
Nov 11, 2010 1.130 1.160 1.120 1.150 98,660 +0.02(+1.77%)
Nov 10, 2010 1.120 1.200 1.120 1.130 204,412 +0.01(+0.89%)
Nov 09, 2010 1.220 1.220 1.060 1.120 613,224 -0.09(-7.44%)
Nov 08, 2010 1.280 1.300 1.150 1.210 493,139 -0.07(-5.47%)
Nov 05, 2010 1.300 1.320 1.250 1.280 178,917 +0.03(+2.40%)
Nov 04, 2010 1.300 1.310 1.250 1.250 184,707 -0.02(-1.57%)
Nov 03, 2010 1.290 1.320 1.250 1.270 302,831 +0.00(+0.00%)
Nov 02, 2010 1.250 1.310 1.250 1.270 227,545 +0.02(+1.60%)
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.