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 29, 2016 3.020 3.260 3.020 3.220 639,048 +0.24(+8.05%)
Jan 28, 2016 3.000 3.000 2.900 2.980 174,187 +0.01(+0.34%)
Jan 27, 2016 2.810 3.000 2.800 2.970 412,106 +0.17(+6.07%)
Jan 26, 2016 2.880 2.920 2.780 2.800 198,635 -0.10(-3.45%)
Jan 25, 2016 3.000 3.070 2.900 2.900 244,211 -0.06(-2.03%)
Jan 22, 2016 2.920 3.080 2.920 2.960 66,035 +0.07(+2.42%)
Jan 21, 2016 2.920 2.950 2.860 2.890 87,825 -0.02(-0.69%)
Jan 20, 2016 2.860 2.910 2.740 2.910 152,830 +0.05(+1.75%)
Jan 19, 2016 2.750 2.890 2.710 2.860 155,390 +0.15(+5.54%)
Jan 15, 2016 2.740 2.710 2.710 2.710 183,900 -0.08(-2.87%)
Jan 14, 2016 2.910 2.940 2.750 2.790 150,643 -0.13(-4.45%)
Jan 13, 2016 2.940 2.960 2.880 2.920 112,785 -0.02(-0.68%)
Jan 12, 2016 2.930 2.950 2.880 2.940 227,799 +0.03(+1.03%)
Jan 11, 2016 3.030 3.030 2.910 2.910 145,415 -0.09(-3.00%)
Jan 08, 2016 3.060 3.120 2.990 3.000 520,442 -0.06(-1.96%)
Jan 07, 2016 2.950 3.090 2.950 3.060 139,582 +0.09(+3.03%)
Jan 06, 2016 2.900 3.050 2.900 2.970 33,003 +0.01(+0.34%)
Jan 05, 2016 2.960 3.000 2.930 2.960 53,665 -0.03(-1.00%)
Jan 04, 2016 3.000 3.040 2.940 2.990 157,797 -0.09(-2.92%)
Dec 31, 2015 3.040 3.080 3.080 3.080 63,200 -0.01(-0.32%)
Dec 30, 2015 3.020 3.100 3.020 3.090 37,725 +0.02(+0.65%)
Dec 29, 2015 3.120 3.140 2.980 3.070 65,601 -0.04(-1.29%)
Dec 28, 2015 3.190 3.250 3.100 3.110 116,532 -0.13(-4.01%)
Dec 24, 2015 3.180 3.240 3.240 3.240 35,200 +0.09(+2.86%)
Dec 23, 2015 3.100 3.180 3.100 3.150 120,983 +0.03(+0.96%)
Dec 22, 2015 3.100 3.150 3.050 3.120 60,516 +0.05(+1.63%)
Dec 21, 2015 3.000 3.080 3.000 3.070 52,211 +0.06(+1.99%)
Dec 18, 2015 3.110 3.140 3.000 3.010 121,412 -0.08(-2.59%)
Dec 17, 2015 3.050 3.140 3.010 3.090 83,277 +0.00(+0.00%)
Dec 16, 2015 3.090 3.160 3.000 3.090 67,056 -0.01(-0.32%)
Dec 15, 2015 3.050 3.100 3.020 3.100 79,008 +0.07(+2.31%)
Dec 14, 2015 2.970 3.100 2.950 3.030 77,621 +0.09(+3.06%)
Dec 11, 2015 3.080 3.140 2.910 2.940 240,088 -0.21(-6.67%)
Dec 10, 2015 3.130 3.165 3.090 3.150 72,581 +0.03(+0.96%)
Dec 09, 2015 3.210 3.230 3.110 3.120 58,133 -0.12(-3.70%)
Dec 08, 2015 3.070 3.260 3.070 3.240 91,092 +0.11(+3.51%)
Dec 07, 2015 3.270 3.350 3.110 3.130 89,851 -0.17(-5.15%)
Dec 04, 2015 3.320 3.340 3.250 3.300 138,859 +0.04(+1.23%)
Dec 03, 2015 3.360 3.380 3.220 3.260 109,302 -0.10(-2.98%)
Dec 02, 2015 3.350 3.400 3.330 3.360 316,579 -0.01(-0.30%)
Dec 01, 2015 3.250 3.400 3.141 3.370 281,767 +0.12(+3.69%)
Nov 30, 2015 2.930 3.260 2.900 3.250 643,807 +0.32(+10.92%)
Nov 27, 2015 2.950 2.980 2.900 2.930 34,119 -0.02(-0.68%)
Nov 25, 2015 2.990 2.950 2.950 2.950 63,100 -0.04(-1.34%)
Nov 24, 2015 3.000 3.000 2.920 2.990 81,525 +0.01(+0.34%)
Nov 23, 2015 2.940 2.980 2.880 2.980 237,100 +0.07(+2.41%)
Nov 20, 2015 2.850 2.940 2.850 2.910 87,253 +0.01(+0.34%)
Nov 19, 2015 2.950 2.960 2.790 2.900 132,285 -0.03(-1.02%)
Nov 18, 2015 2.900 2.940 2.810 2.930 127,175 +0.04(+1.38%)
Nov 17, 2015 2.950 2.950 2.850 2.890 88,587 -0.06(-2.03%)
Nov 16, 2015 3.160 3.160 2.960 2.950 186,468 -0.05(-1.67%)
Nov 13, 2015 3.000 3.100 2.700 3.000 1,416,495 +0.30(+11.11%)
Nov 12, 2015 2.780 2.790 2.680 2.700 286,284 -0.10(-3.57%)
Nov 11, 2015 2.850 2.850 2.740 2.800 206,845 -0.07(-2.44%)
Nov 10, 2015 2.950 2.950 2.840 2.870 114,550 -0.10(-3.37%)
Nov 09, 2015 3.000 3.040 2.950 2.970 72,421 -0.01(-0.34%)
Nov 06, 2015 2.980 3.010 2.900 2.980 91,710 +0.03(+1.02%)
Nov 05, 2015 3.000 3.070 2.950 2.950 174,638 +0.05(+1.55%)
Nov 04, 2015 2.860 2.950 2.840 2.905 127,776 +0.06(+2.29%)
Nov 03, 2015 2.830 2.940 2.820 2.840 31,255 -0.03(-1.05%)
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.