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 (%)
Feb 28, 2007 6.000 6.200 6.000 6.180 14,943 +0.18(+3.00%)
Feb 27, 2007 6.150 6.150 6.000 6.000 11,329 -0.05(-0.83%)
Feb 26, 2007 6.150 6.200 5.900 6.050 39,742 -0.05(-0.82%)
Feb 23, 2007 5.770 6.150 5.750 6.100 23,710 +0.35(+6.09%)
Feb 22, 2007 5.950 5.950 5.500 5.750 78,932 -0.25(-4.17%)
Feb 21, 2007 6.160 6.200 5.650 6.000 30,252 -0.16(-2.60%)
Feb 20, 2007 6.300 6.340 6.160 6.160 45,901 -0.18(-2.84%)
Feb 16, 2007 6.200 6.350 6.160 6.340 40,266 -0.01(-0.16%)
Feb 15, 2007 6.445 6.445 6.250 6.350 14,554 -0.10(-1.47%)
Feb 14, 2007 6.450 6.550 6.400 6.445 139,574 -0.10(-1.60%)
Feb 13, 2007 6.500 6.650 6.450 6.550 61,192 -0.10(-1.50%)
Feb 12, 2007 6.500 6.750 6.500 6.650 59,980 -0.07(-1.04%)
Feb 09, 2007 6.750 6.750 6.500 6.720 35,060 -0.08(-1.18%)
Feb 08, 2007 6.800 6.850 6.750 6.800 8,317 +0.00(+0.00%)
Feb 07, 2007 6.750 6.850 6.750 6.800 37,823 +0.05(+0.74%)
Feb 06, 2007 6.550 6.750 6.550 6.750 5,300 +0.00(+0.00%)
Feb 05, 2007 6.800 6.800 6.550 6.750 17,598 -0.09(-1.32%)
Feb 02, 2007 6.850 6.920 6.725 6.840 27,801 -0.06(-0.87%)
Feb 01, 2007 6.610 6.900 6.610 6.900 21,715 +0.25(+3.76%)
Jan 31, 2007 6.700 6.750 6.560 6.650 28,025 -0.12(-1.85%)
Jan 30, 2007 6.900 6.900 6.550 6.775 68,938 -0.07(-1.09%)
Jan 29, 2007 6.900 6.900 6.700 6.850 24,531 -0.09(-1.30%)
Jan 26, 2007 6.800 6.940 6.700 6.940 9,039 +0.20(+2.97%)
Jan 25, 2007 6.740 6.800 6.560 6.740 16,472 +0.04(+0.60%)
Jan 24, 2007 6.800 6.800 6.650 6.700 6,805 -0.10(-1.47%)
Jan 23, 2007 6.900 6.950 6.790 6.800 32,039 -0.10(-1.45%)
Jan 22, 2007 6.800 6.990 6.800 6.900 42,955 +0.06(+0.88%)
Jan 19, 2007 6.750 6.840 6.750 6.840 11,317 +0.04(+0.59%)
Jan 18, 2007 6.750 6.850 6.750 6.800 20,274 -0.05(-0.73%)
Jan 17, 2007 6.750 6.850 6.750 6.850 1,040 +0.10(+1.48%)
Jan 16, 2007 6.700 7.250 6.700 6.750 14,250 -0.05(-0.74%)
Jan 12, 2007 6.800 6.800 6.650 6.800 2,350 -0.10(-1.45%)
Jan 11, 2007 6.800 7.000 6.600 6.900 8,619 +0.10(+1.47%)
Jan 10, 2007 6.750 6.800 6.550 6.800 11,962 -0.02(-0.29%)
Jan 09, 2007 7.000 7.000 6.750 6.820 8,663 -0.18(-2.57%)
Jan 08, 2007 6.950 7.100 6.850 7.000 40,815 +0.05(+0.72%)
Jan 05, 2007 7.000 7.050 6.950 6.950 32,265 -0.05(-0.71%)
Jan 04, 2007 7.200 7.250 7.000 7.000 19,966 -0.20(-2.78%)
Jan 03, 2007 7.250 7.250 6.950 7.200 38,083 -0.05(-0.69%)
Dec 29, 2006 7.250 7.350 6.950 7.250 56,459 +0.00(+0.00%)
Dec 28, 2006 7.500 7.650 7.250 7.250 33,819 -0.15(-2.03%)
Dec 27, 2006 7.050 7.500 7.050 7.400 85,248 +0.15(+2.07%)
Dec 26, 2006 7.200 7.250 7.050 7.250 31,485 +0.12(+1.68%)
Dec 22, 2006 7.200 7.300 7.100 7.130 51,081 -0.02(-0.28%)
Dec 21, 2006 6.750 7.300 6.740 7.150 101,901 +0.49(+7.28%)
Dec 20, 2006 6.550 6.665 6.460 6.665 59,238 +0.03(+0.38%)
Dec 19, 2006 6.300 6.700 6.300 6.640 117,290 +0.14(+2.15%)
Dec 18, 2006 6.450 6.650 6.450 6.500 64,599 +0.05(+0.78%)
Dec 15, 2006 6.200 6.500 6.200 6.450 9,702 +0.20(+3.20%)
Dec 14, 2006 6.300 6.350 6.010 6.250 16,678 -0.15(-2.34%)
Dec 13, 2006 6.100 6.550 6.100 6.400 4,976 -0.10(-1.54%)
Dec 12, 2006 6.300 6.580 6.300 6.500 18,518 +0.10(+1.56%)
Dec 11, 2006 6.500 6.750 5.950 6.400 16,857 -0.10(-1.54%)
Dec 08, 2006 6.600 6.600 6.300 6.500 11,235 -0.05(-0.76%)
Dec 07, 2006 6.400 6.750 6.400 6.550 27,210 +0.15(+2.34%)
Dec 06, 2006 6.160 6.650 6.110 6.400 24,622 +0.20(+3.23%)
Dec 05, 2006 6.350 6.400 6.200 6.200 6,203 -0.05(-0.80%)
Dec 04, 2006 6.200 6.350 6.160 6.250 9,833 +0.05(+0.81%)
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.