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, 2016 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 29, 2016 4.250 4.300 4.225 4.300 143,779 +0.05(+1.18%)
Dec 28, 2016 4.250 4.350 4.150 4.250 156,539 +0.00(+0.00%)
Dec 27, 2016 4.050 4.325 4.050 4.250 90,128 +0.15(+3.66%)
Dec 23, 2016 4.100 4.100 4.100 0 +0.05(+1.23%)
Dec 22, 2016 4.200 4.250 4.000 4.050 246,989 -0.15(-3.57%)
Dec 21, 2016 4.400 4.400 4.150 4.200 323,580 -0.15(-3.45%)
Dec 20, 2016 4.300 4.450 4.300 4.350 220,668 +0.00(+0.00%)
Dec 19, 2016 4.450 4.600 4.290 4.350 247,563 -0.15(-3.33%)
Dec 16, 2016 4.550 4.600 4.475 4.500 239,333 +0.00(+0.00%)
Dec 15, 2016 4.550 4.650 4.500 4.500 153,529 -0.10(-2.17%)
Dec 14, 2016 4.800 4.900 4.500 4.600 208,291 -0.15(-3.16%)
Dec 13, 2016 4.750 4.827 4.624 4.750 194,232 +0.05(+1.06%)
Dec 12, 2016 4.600 4.750 4.550 4.700 243,125 +0.15(+3.30%)
Dec 09, 2016 4.400 4.650 4.350 4.550 302,566 +0.20(+4.60%)
Dec 08, 2016 4.250 4.500 4.250 4.350 261,559 +0.15(+3.57%)
Dec 07, 2016 4.150 4.300 4.150 4.200 198,122 +0.10(+2.44%)
Dec 06, 2016 4.050 4.291 3.900 4.100 295,534 +0.05(+1.23%)
Dec 05, 2016 4.000 4.050 3.900 4.050 204,923 +0.05(+1.25%)
Dec 02, 2016 3.900 4.100 3.800 4.000 240,950 +0.05(+1.27%)
Dec 01, 2016 4.200 4.300 3.900 3.950 435,144 -0.30(-7.06%)
Nov 30, 2016 4.300 4.300 4.150 4.250 266,908 +0.00(+0.00%)
Nov 29, 2016 4.200 4.300 4.100 4.250 200,269 +0.05(+1.19%)
Nov 28, 2016 4.100 4.250 4.055 4.200 127,457 +0.05(+1.20%)
Nov 25, 2016 4.300 4.300 4.150 4.150 69,055 -0.15(-3.49%)
Nov 23, 2016 4.300 4.300 4.300 0 +0.05(+1.18%)
Nov 22, 2016 4.300 4.300 4.100 4.250 250,252 +0.00(+0.00%)
Nov 21, 2016 4.300 4.450 4.175 4.250 413,878 -0.05(-1.16%)
Nov 18, 2016 3.950 4.400 3.900 4.300 368,570 +0.35(+8.86%)
Nov 17, 2016 3.900 4.100 3.900 3.950 270,146 +0.00(+0.00%)
Nov 16, 2016 3.950 4.100 3.800 3.950 277,873 +0.00(+0.00%)
Nov 15, 2016 3.650 4.000 3.600 3.950 883,465 +0.30(+8.22%)
Nov 14, 2016 3.950 4.000 3.550 3.650 963,109 -0.30(-7.59%)
Nov 11, 2016 4.200 4.250 3.900 3.950 634,026 -0.30(-7.06%)
Nov 10, 2016 4.300 4.400 4.150 4.250 443,093 +0.10(+2.41%)
Nov 09, 2016 4.000 4.250 3.750 4.150 609,333 -0.15(-3.49%)
Nov 08, 2016 4.350 4.450 4.155 4.300 140,393 -0.10(-2.27%)
Nov 07, 2016 4.350 4.450 4.300 4.400 269,450 +0.10(+2.33%)
Nov 04, 2016 4.200 4.400 4.200 4.300 186,307 +0.15(+3.61%)
Nov 03, 2016 4.150 4.300 4.100 4.150 315,283 +0.00(+0.00%)
Nov 02, 2016 4.450 4.500 4.100 4.150 636,573 -0.35(-7.78%)
Nov 01, 2016 4.550 4.650 4.490 4.500 113,296 +0.00(+0.00%)
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%)
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.