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, 2013 2.160 2.220 2.110 2.190 213,083 +0.03(+1.39%)
Jan 30, 2013 2.130 2.180 1.980 2.160 404,104 +0.03(+1.41%)
Jan 29, 2013 2.160 2.320 2.010 2.130 1,293,821 -0.03(-1.39%)
Jan 28, 2013 2.120 2.170 2.080 2.160 330,760 +0.04(+1.89%)
Jan 25, 2013 2.100 2.160 2.040 2.120 206,444 +0.04(+1.92%)
Jan 24, 2013 1.990 2.090 1.970 2.080 192,627 +0.09(+4.52%)
Jan 23, 2013 2.050 2.050 1.990 1.990 126,097 -0.05(-2.45%)
Jan 22, 2013 2.010 2.070 1.990 2.040 180,434 +0.05(+2.51%)
Jan 18, 2013 2.110 2.110 1.980 1.990 367,644 -0.13(-6.13%)
Jan 17, 2013 2.160 2.160 2.100 2.120 132,894 -0.02(-0.93%)
Jan 16, 2013 2.210 2.210 2.070 2.140 371,424 -0.05(-2.28%)
Jan 15, 2013 2.150 2.240 2.080 2.190 379,947 +0.05(+2.34%)
Jan 14, 2013 2.230 2.230 2.100 2.140 245,999 -0.04(-1.83%)
Jan 11, 2013 2.250 2.310 2.140 2.180 499,217 -0.02(-0.91%)
Jan 10, 2013 2.200 2.220 2.120 2.200 399,841 -0.01(-0.45%)
Jan 09, 2013 2.230 2.230 2.100 2.210 552,144 +0.04(+1.84%)
Jan 08, 2013 2.200 2.220 2.070 2.170 1,491,523 +0.09(+4.33%)
Jan 07, 2013 1.980 2.100 1.900 2.080 479,983 +0.10(+5.05%)
Jan 04, 2013 1.830 2.080 1.810 1.980 707,957 +0.13(+7.03%)
Jan 03, 2013 1.860 1.890 1.810 1.850 169,929 -0.04(-2.12%)
Jan 02, 2013 1.750 1.900 1.730 1.890 278,460 +0.16(+9.25%)
Dec 31, 2012 1.730 1.760 1.690 1.730 141,676 +0.02(+1.17%)
Dec 28, 2012 1.780 1.780 1.690 1.710 120,895 -0.07(-3.93%)
Dec 27, 2012 1.870 1.870 1.700 1.780 201,057 -0.07(-3.78%)
Dec 26, 2012 1.800 1.855 1.760 1.850 234,857 +0.06(+3.35%)
Dec 24, 2012 1.790 1.790 1.640 1.790 69,784 +0.04(+2.29%)
Dec 21, 2012 1.580 1.780 1.580 1.750 232,737 +0.08(+4.79%)
Dec 20, 2012 1.620 1.700 1.600 1.670 111,944 +0.03(+1.83%)
Dec 19, 2012 1.670 1.700 1.630 1.640 116,107 -0.04(-2.38%)
Dec 18, 2012 1.700 1.710 1.645 1.680 116,738 +0.00(+0.00%)
Dec 17, 2012 1.670 1.700 1.650 1.680 69,219 +0.00(+0.00%)
Dec 14, 2012 1.670 1.700 1.650 1.680 84,491 -0.01(-0.59%)
Dec 13, 2012 1.730 1.740 1.680 1.690 41,555 -0.03(-1.74%)
Dec 12, 2012 1.750 1.790 1.700 1.720 65,908 -0.01(-0.58%)
Dec 11, 2012 1.680 1.770 1.680 1.730 87,174 +0.06(+3.59%)
Dec 10, 2012 1.780 1.800 1.620 1.670 274,656 -0.11(-6.18%)
Dec 07, 2012 1.830 1.850 1.760 1.780 94,740 -0.05(-2.73%)
Dec 06, 2012 1.870 1.970 1.800 1.830 689,300 -0.04(-2.14%)
Dec 05, 2012 1.800 1.900 1.744 1.870 321,420 +0.03(+1.63%)
Dec 04, 2012 1.700 1.850 1.700 1.840 355,895 +0.06(+3.38%)
Nov 30, 2012 1.780 1.780 1.640 1.780 227,357 -0.00(-0.01%)
Nov 29, 2012 1.690 1.790 1.630 1.780 500,333 +0.11(+6.59%)
Nov 28, 2012 1.660 1.690 1.610 1.670 202,043 -0.03(-1.76%)
Nov 27, 2012 1.600 1.700 1.590 1.700 472,620 +0.11(+6.92%)
Nov 26, 2012 1.500 1.610 1.495 1.590 202,167 +0.08(+5.30%)
Nov 23, 2012 1.530 1.550 1.510 1.510 2,306 +0.01(+0.67%)
Nov 21, 2012 1.498 1.549 1.480 1.500 61,014 +0.00(+0.00%)
Nov 20, 2012 1.510 1.550 1.440 1.500 104,161 -0.02(-1.32%)
Nov 19, 2012 1.520 1.545 1.490 1.520 49,387 +0.01(+0.66%)
Nov 16, 2012 1.390 1.510 1.390 1.510 190,493 +0.12(+8.63%)
Nov 15, 2012 1.370 1.410 1.350 1.390 53,843 +0.01(+0.72%)
Nov 14, 2012 1.460 1.460 1.300 1.380 366,934 -0.08(-5.48%)
Nov 13, 2012 1.450 1.500 1.450 1.460 28,650 -0.02(-1.35%)
Nov 12, 2012 1.470 1.540 1.430 1.480 75,394 -0.02(-1.33%)
Nov 09, 2012 1.540 1.620 1.480 1.500 119,966 -0.08(-5.06%)
Nov 08, 2012 1.700 1.700 1.480 1.580 363,848 +0.02(+1.28%)
Nov 07, 2012 1.530 1.570 1.460 1.560 89,390 +0.03(+1.96%)
Nov 06, 2012 1.550 1.580 1.520 1.530 70,210 -0.03(-1.92%)
Nov 05, 2012 1.550 1.590 1.490 1.560 108,812 +0.02(+1.30%)
Nov 02, 2012 1.500 1.600 1.500 1.540 117,276 +0.04(+2.67%)
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.