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 (%)
Dec 30, 2011 1.070 1.150 1.060 1.120 531,135 +0.07(+6.67%)
Dec 29, 2011 1.060 1.100 1.030 1.050 159,352 -0.03(-2.78%)
Dec 28, 2011 1.020 1.100 0.9800 1.080 452,277 +0.05(+4.85%)
Dec 27, 2011 1.060 1.130 1.020 1.030 471,706 -0.04(-3.74%)
Dec 23, 2011 1.080 1.130 1.050 1.070 347,063 +0.04(+3.88%)
Dec 21, 2011 1.000 1.040 0.9900 1.030 156,698 +0.01(+0.98%)
Dec 20, 2011 1.020 1.090 0.9900 1.020 497,942 +0.06(+6.25%)
Dec 19, 2011 1.030 1.050 0.9359 0.9600 467,077 -0.07(-6.80%)
Dec 16, 2011 1.050 1.080 1.030 1.030 168,037 -0.02(-1.90%)
Dec 15, 2011 1.090 1.100 1.040 1.050 134,984 +0.00(+0.00%)
Dec 14, 2011 1.040 1.080 1.020 1.050 184,728 +0.01(+0.96%)
Dec 13, 2011 1.020 1.150 1.010 1.040 777,159 +0.01(+0.97%)
Dec 12, 2011 1.010 1.040 1.000 1.030 248,234 +0.02(+1.98%)
Dec 09, 2011 1.070 1.080 1.010 1.010 402,557 -0.07(-6.48%)
Dec 08, 2011 1.080 1.090 1.050 1.080 155,472 +0.01(+0.93%)
Dec 07, 2011 1.150 1.150 1.060 1.070 207,125 -0.07(-6.14%)
Dec 06, 2011 1.120 1.150 1.080 1.140 135,323 +0.03(+2.70%)
Dec 05, 2011 1.070 1.230 1.060 1.110 285,451 +0.04(+3.74%)
Dec 02, 2011 1.120 1.130 1.040 1.070 206,401 -0.03(-2.73%)
Dec 01, 2011 1.100 1.140 1.050 1.100 181,294 -0.01(-0.89%)
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%)
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.