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 (%)
Nov 30, 2011 1.150 1.150 1.050 1.110 160,171 -0.01(-0.90%)
Nov 29, 2011 1.180 1.180 0.9999 1.120 906,432 -0.01(-1.20%)
Nov 28, 2011 1.240 1.250 1.100 1.134 166,658 -0.03(-2.28%)
Nov 25, 2011 1.160 1.230 1.150 1.160 136,704 +0.00(+0.00%)
Nov 23, 2011 1.210 1.230 1.160 1.160 93,776 -0.07(-5.69%)
Nov 22, 2011 1.200 1.260 1.190 1.230 79,569 +0.03(+2.50%)
Nov 21, 2011 1.230 1.250 1.180 1.200 156,255 -0.03(-2.44%)
Nov 18, 2011 1.300 1.380 1.190 1.230 245,245 -0.06(-4.65%)
Nov 17, 2011 1.230 1.400 1.230 1.290 462,825 +0.06(+4.88%)
Nov 16, 2011 1.220 1.270 1.140 1.230 142,134 +0.00(+0.24%)
Nov 15, 2011 1.240 1.250 1.180 1.227 243,302 -0.01(-1.04%)
Nov 14, 2011 1.330 1.350 1.230 1.240 275,228 -0.09(-6.77%)
Nov 11, 2011 1.400 1.400 1.320 1.330 96,642 -0.06(-4.32%)
Nov 10, 2011 1.400 1.439 1.320 1.390 86,107 +0.01(+0.72%)
Nov 09, 2011 1.430 1.430 1.350 1.380 132,556 -0.06(-4.17%)
Nov 08, 2011 1.370 1.460 1.350 1.440 204,698 +0.08(+5.88%)
Nov 07, 2011 1.420 1.420 1.330 1.360 163,522 -0.05(-3.55%)
Nov 04, 2011 1.410 1.440 1.390 1.410 277,627 -0.03(-2.08%)
Nov 03, 2011 1.440 1.450 1.390 1.440 138,326 +0.03(+2.13%)
Nov 02, 2011 1.430 1.470 1.390 1.410 171,556 -0.02(-1.40%)
Nov 01, 2011 1.400 1.440 1.370 1.430 177,464 -0.02(-1.38%)
Oct 31, 2011 1.460 1.490 1.410 1.450 182,794 -0.06(-3.97%)
Oct 28, 2011 1.540 1.540 1.480 1.510 189,994 -0.04(-2.58%)
Oct 27, 2011 1.590 1.590 1.520 1.550 287,973 +0.06(+4.03%)
Oct 26, 2011 1.580 1.580 1.450 1.490 343,654 -0.05(-3.25%)
Oct 25, 2011 1.620 1.670 1.520 1.540 335,621 -0.09(-5.52%)
Oct 24, 2011 1.600 1.700 1.589 1.630 675,059 +0.08(+5.16%)
Oct 21, 2011 1.490 1.600 1.430 1.550 652,903 +0.09(+6.16%)
Oct 20, 2011 1.440 1.492 1.360 1.460 475,971 +0.00(+0.00%)
Oct 19, 2011 1.400 1.600 1.350 1.460 2,327,955 +0.31(+26.96%)
Oct 18, 2011 1.130 1.200 1.110 1.150 451,510 +0.03(+2.68%)
Oct 17, 2011 1.160 1.180 1.110 1.120 552,983 -0.06(-5.08%)
Oct 14, 2011 1.240 1.260 1.170 1.180 530,556 -0.02(-1.67%)
Oct 13, 2011 1.190 1.340 1.080 1.200 1,586,747 -0.22(-15.49%)
Oct 12, 2011 1.400 1.440 1.380 1.420 268,413 +0.02(+1.43%)
Oct 11, 2011 1.310 1.410 1.260 1.400 155,021 +0.08(+6.06%)
Oct 10, 2011 1.380 1.380 1.280 1.320 129,856 -0.01(-0.75%)
Oct 07, 2011 1.350 1.370 1.300 1.330 119,301 -0.04(-2.92%)
Oct 06, 2011 1.340 1.400 1.220 1.370 366,802 +0.16(+13.22%)
Oct 05, 2011 1.220 1.280 1.150 1.210 290,643 -0.01(-0.82%)
Oct 04, 2011 1.260 1.260 1.080 1.220 451,491 -0.03(-2.40%)
Oct 03, 2011 1.200 1.300 1.160 1.250 363,803 +0.05(+4.17%)
Sep 30, 2011 1.190 1.290 1.130 1.200 464,977 +0.00(+0.00%)
Sep 29, 2011 1.480 1.480 1.170 1.200 1,043,277 -0.15(-11.11%)
Sep 28, 2011 1.750 1.800 1.290 1.350 1,693,246 -0.36(-21.05%)
Sep 27, 2011 1.790 1.790 1.700 1.710 287,065 +0.00(+0.00%)
Sep 26, 2011 1.850 1.850 1.650 1.710 425,821 -0.08(-4.47%)
Sep 23, 2011 1.810 1.880 1.760 1.790 193,440 +0.00(+0.00%)
Sep 22, 2011 1.890 1.890 1.750 1.790 391,141 -0.14(-7.25%)
Sep 21, 2011 1.860 1.990 1.850 1.930 322,201 +0.06(+3.21%)
Sep 20, 2011 1.950 1.950 1.810 1.870 546,410 -0.08(-4.10%)
Sep 19, 2011 2.000 2.000 1.750 1.950 882,308 -0.14(-6.70%)
Sep 16, 2011 2.430 2.470 1.919 2.090 1,581,548 -0.33(-13.64%)
Sep 15, 2011 2.290 2.430 2.290 2.420 359,964 +0.13(+5.68%)
Sep 14, 2011 2.350 2.400 2.220 2.290 300,778 -0.01(-0.43%)
Sep 13, 2011 2.370 2.380 2.230 2.300 382,493 -0.10(-4.17%)
Sep 12, 2011 2.180 2.400 2.070 2.400 540,267 +0.15(+6.67%)
Sep 09, 2011 2.060 2.280 2.000 2.250 828,023 +0.16(+7.66%)
Sep 08, 2011 1.930 2.160 1.930 2.090 489,879 +0.15(+7.73%)
Sep 07, 2011 1.880 2.000 1.820 1.940 208,134 +0.13(+7.18%)
Sep 06, 2011 1.730 1.830 1.700 1.810 113,370 +0.01(+0.56%)
Sep 02, 2011 1.790 1.890 1.760 1.800 162,208 -0.06(-3.23%)
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.