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 27, 2009 1.530 1.610 1.520 1.580 25,215 +0.00(+0.00%)
Feb 26, 2009 1.460 1.600 1.440 1.580 21,435 +0.07(+4.58%)
Feb 25, 2009 1.520 1.530 1.510 1.511 9,221 +0.00(+0.05%)
Feb 24, 2009 1.470 1.564 1.470 1.510 24,564 -0.01(-0.66%)
Feb 23, 2009 1.810 1.830 1.450 1.520 37,107 -0.29(-16.02%)
Feb 20, 2009 1.885 1.885 1.780 1.810 36,784 -0.10(-5.24%)
Feb 19, 2009 2.000 2.050 1.850 1.910 75,417 -0.09(-4.50%)
Feb 18, 2009 2.000 2.020 2.000 2.000 19,445 +0.01(+0.50%)
Feb 17, 2009 2.000 2.100 1.980 1.990 14,145 -0.07(-3.40%)
Feb 13, 2009 2.120 2.120 2.000 2.060 6,793 -0.06(-2.83%)
Feb 12, 2009 2.130 2.200 2.120 2.120 10,970 -0.14(-6.19%)
Feb 11, 2009 2.400 2.410 2.260 2.260 9,389 -0.15(-6.22%)
Feb 10, 2009 2.420 2.600 2.410 2.410 13,549 +0.00(+0.00%)
Feb 09, 2009 2.700 2.700 2.386 2.410 44,342 -0.20(-7.66%)
Feb 06, 2009 2.620 2.640 2.560 2.610 1,200 +0.05(+1.95%)
Feb 05, 2009 2.450 2.650 2.380 2.560 51,864 +0.19(+8.02%)
Feb 04, 2009 2.480 2.500 2.368 2.370 22,800 -0.04(-1.66%)
Feb 03, 2009 2.420 2.460 2.410 2.410 9,750 -0.09(-3.60%)
Feb 02, 2009 2.340 2.500 2.340 2.500 5,667 +0.04(+1.63%)
Jan 30, 2009 2.418 2.470 2.250 2.460 15,922 +0.06(+2.50%)
Jan 29, 2009 2.360 2.520 2.350 2.400 24,771 -0.13(-5.14%)
Jan 28, 2009 2.720 2.810 2.430 2.530 18,348 -0.12(-4.53%)
Jan 27, 2009 2.600 2.720 2.600 2.650 31,117 +0.07(+2.68%)
Jan 26, 2009 2.520 2.720 2.520 2.581 15,559 +0.01(+0.42%)
Jan 23, 2009 2.450 2.650 2.410 2.570 18,809 +0.04(+1.58%)
Jan 22, 2009 2.280 2.650 2.280 2.530 8,795 -0.12(-4.53%)
Jan 21, 2009 2.560 2.700 2.560 2.650 11,780 +0.10(+3.92%)
Jan 20, 2009 2.470 2.690 2.470 2.550 15,600 -0.17(-6.25%)
Jan 16, 2009 2.700 2.890 2.600 2.720 27,338 +0.02(+0.74%)
Jan 15, 2009 2.810 2.850 2.570 2.700 53,197 -0.17(-5.92%)
Jan 14, 2009 2.500 3.540 2.200 2.870 423,413 +0.38(+15.26%)
Jan 13, 2009 2.310 2.500 2.310 2.490 106,831 +0.12(+5.07%)
Jan 12, 2009 2.630 2.650 2.270 2.370 38,621 -0.22(-8.50%)
Jan 09, 2009 2.320 2.600 2.280 2.590 57,781 +0.31(+13.62%)
Jan 08, 2009 2.550 2.550 2.050 2.280 87,425 -0.28(-10.96%)
Jan 07, 2009 2.990 2.990 2.540 2.560 53,671 -0.39(-13.22%)
Jan 06, 2009 2.900 3.040 2.850 2.950 71,446 +0.13(+4.61%)
Jan 05, 2009 2.350 2.840 2.350 2.820 78,264 +0.41(+17.02%)
Jan 02, 2009 2.480 2.480 2.150 2.410 55,251 +0.30(+14.21%)
Dec 31, 2008 1.940 2.160 1.940 2.110 41,413 +0.17(+8.76%)
Dec 30, 2008 1.980 1.980 1.750 1.940 105,137 -0.07(-3.48%)
Dec 29, 2008 1.970 2.030 1.900 2.010 71,921 +0.11(+5.79%)
Dec 26, 2008 1.790 1.900 1.788 1.900 38,960 +0.16(+9.20%)
Dec 24, 2008 1.670 1.790 1.670 1.740 19,282 +0.12(+7.41%)
Dec 23, 2008 1.380 1.640 1.320 1.620 68,837 +0.27(+20.01%)
Dec 22, 2008 1.800 1.800 1.260 1.350 31,300 -0.39(-22.42%)
Dec 19, 2008 1.800 1.860 1.740 1.740 20,438 -0.06(-3.33%)
Dec 18, 2008 1.630 1.800 1.520 1.800 15,636 +0.28(+18.42%)
Dec 17, 2008 1.240 1.520 1.240 1.520 20,980 +0.22(+16.92%)
Dec 16, 2008 1.250 1.340 1.100 1.300 17,272 +0.12(+10.17%)
Dec 15, 2008 1.200 1.250 1.060 1.180 85,757 -0.05(-4.07%)
Dec 12, 2008 1.250 1.250 1.210 1.230 57,450 -0.05(-3.91%)
Dec 11, 2008 1.190 1.290 1.150 1.280 45,654 +0.05(+4.07%)
Dec 10, 2008 1.150 1.280 1.140 1.230 52,373 +0.08(+6.96%)
Dec 09, 2008 1.220 1.220 1.148 1.150 61,508 -0.05(-4.17%)
Dec 08, 2008 1.190 1.310 1.100 1.200 158,179 +0.06(+5.26%)
Dec 05, 2008 1.200 1.300 0.9000 1.140 257,603 -0.01(-0.87%)
Dec 04, 2008 1.250 1.290 1.150 1.150 114,343 -0.17(-12.88%)
Dec 03, 2008 1.350 1.460 1.140 1.320 50,785 -0.11(-7.69%)
Dec 02, 2008 1.560 1.560 1.420 1.430 31,064 -0.05(-3.38%)
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.