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 (%)
Oct 31, 2016 4.800 4.900 4.500 4.500 224,746 -0.22(-4.66%)
Oct 28, 2016 4.740 4.850 4.581 4.720 158,163 +0.00(+0.00%)
Oct 27, 2016 5.000 5.010 4.710 4.720 237,292 -0.27(-5.41%)
Oct 26, 2016 5.000 5.050 4.930 4.990 123,978 -0.04(-0.80%)
Oct 25, 2016 5.100 5.100 4.970 5.030 100,245 -0.07(-1.37%)
Oct 24, 2016 5.060 5.140 5.030 5.100 108,459 +0.08(+1.59%)
Oct 21, 2016 4.950 5.070 4.950 5.020 111,406 +0.01(+0.20%)
Oct 20, 2016 5.200 5.220 4.970 5.010 159,394 -0.21(-4.02%)
Oct 19, 2016 5.170 5.225 5.129 5.220 146,143 +0.06(+1.16%)
Oct 18, 2016 5.160 5.190 5.070 5.160 123,266 +0.05(+0.98%)
Oct 17, 2016 5.010 5.200 5.010 5.110 126,325 +0.08(+1.59%)
Oct 14, 2016 5.200 5.220 5.020 5.030 371,288 -0.17(-3.27%)
Oct 13, 2016 5.250 5.320 5.110 5.200 299,975 -0.11(-2.07%)
Oct 12, 2016 5.310 5.410 5.210 5.310 237,711 +0.04(+0.76%)
Oct 11, 2016 5.490 5.530 5.180 5.270 528,162 -0.22(-4.01%)
Oct 10, 2016 5.350 5.515 5.160 5.490 220,744 +0.14(+2.62%)
Oct 07, 2016 5.470 5.590 5.350 5.350 457,456 -0.15(-2.73%)
Oct 06, 2016 5.580 5.650 5.460 5.500 471,116 -0.09(-1.61%)
Oct 05, 2016 5.520 5.710 5.520 5.590 406,033 +0.06(+1.08%)
Oct 04, 2016 5.650 5.750 5.510 5.530 234,242 -0.13(-2.30%)
Oct 03, 2016 5.560 5.770 5.451 5.660 173,051 +0.05(+0.98%)
Sep 30, 2016 5.800 5.810 5.550 5.605 619,934 -0.14(-2.52%)
Sep 29, 2016 5.700 5.800 5.680 5.750 405,301 +0.07(+1.23%)
Sep 28, 2016 5.610 5.725 5.590 5.680 318,304 +0.06(+1.07%)
Sep 27, 2016 5.530 5.670 5.500 5.620 263,304 +0.12(+2.18%)
Sep 26, 2016 5.610 5.650 5.470 5.500 333,330 -0.09(-1.61%)
Sep 23, 2016 5.710 5.725 5.530 5.590 327,524 -0.12(-2.10%)
Sep 22, 2016 5.570 5.790 5.570 5.710 534,224 +0.18(+3.25%)
Sep 21, 2016 5.450 5.550 5.320 5.530 543,237 +0.13(+2.41%)
Sep 20, 2016 5.430 5.510 5.220 5.400 515,838 -0.04(-0.74%)
Sep 19, 2016 5.280 5.530 5.280 5.440 626,082 +0.17(+3.23%)
Sep 16, 2016 4.890 5.380 4.870 5.270 865,992 +0.44(+9.11%)
Sep 15, 2016 4.870 4.970 4.750 4.830 394,157 +0.01(+0.21%)
Sep 14, 2016 4.880 4.950 4.780 4.820 380,639 +0.00(+0.00%)
Sep 13, 2016 4.460 4.880 4.330 4.820 695,814 +0.13(+2.77%)
Sep 12, 2016 4.820 4.855 4.590 4.690 402,524 -0.15(-3.10%)
Sep 09, 2016 4.960 5.020 4.840 4.840 284,838 -0.16(-3.20%)
Sep 08, 2016 5.040 5.040 4.960 5.000 87,889 -0.05(-0.99%)
Sep 07, 2016 5.110 5.170 4.980 5.050 187,681 -0.08(-1.56%)
Sep 06, 2016 5.220 5.220 5.100 5.130 104,862 -0.05(-0.97%)
Sep 02, 2016 5.070 5.180 5.180 5.180 181,200 +0.16(+3.19%)
Sep 01, 2016 5.010 5.050 4.780 5.020 244,677 +0.04(+0.80%)
Aug 31, 2016 4.950 5.100 4.950 4.980 151,984 +0.01(+0.20%)
Aug 30, 2016 5.050 5.110 4.970 4.970 223,161 -0.09(-1.78%)
Aug 29, 2016 5.160 5.210 5.040 5.060 244,817 -0.11(-2.13%)
Aug 26, 2016 5.140 5.235 5.102 5.170 119,722 +0.03(+0.58%)
Aug 25, 2016 5.130 5.160 5.090 5.140 154,075 +0.00(+0.00%)
Aug 24, 2016 5.220 5.250 5.130 5.140 370,204 -0.08(-1.53%)
Aug 23, 2016 5.170 5.295 5.170 5.220 270,610 +0.06(+1.16%)
Aug 22, 2016 5.150 5.220 5.090 5.160 143,348 +0.02(+0.39%)
Aug 19, 2016 5.220 5.260 5.100 5.140 194,093 -0.08(-1.53%)
Aug 18, 2016 5.170 5.250 5.150 5.220 165,966 +0.05(+0.97%)
Aug 17, 2016 5.130 5.230 5.100 5.170 248,018 +0.06(+1.17%)
Aug 16, 2016 5.210 5.250 5.100 5.110 264,846 -0.10(-1.92%)
Aug 15, 2016 5.140 5.300 5.127 5.210 230,923 +0.07(+1.36%)
Aug 12, 2016 5.060 5.160 5.020 5.140 168,314 +0.08(+1.58%)
Aug 11, 2016 5.120 5.150 5.010 5.060 421,826 -0.01(-0.20%)
Aug 10, 2016 4.940 5.160 4.930 5.070 896,332 +0.12(+2.42%)
Aug 09, 2016 4.840 4.970 4.750 4.950 220,196 +0.11(+2.27%)
Aug 08, 2016 4.850 4.860 4.820 4.840 166,990 -0.02(-0.41%)
Aug 05, 2016 4.820 4.900 4.790 4.860 151,458 +0.04(+0.83%)
Aug 04, 2016 4.820 4.840 4.760 4.820 136,360 +0.00(+0.00%)
Aug 03, 2016 4.620 4.840 4.610 4.820 193,873 +0.18(+3.88%)
Aug 02, 2016 4.740 4.740 4.580 4.640 111,055 -0.11(-2.32%)
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.