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 29, 2012 1.050 1.060 1.011 1.020 174,988 -0.01(-0.97%)
Feb 28, 2012 1.030 1.060 1.010 1.030 252,168 +0.01(+0.98%)
Feb 27, 2012 1.030 1.040 1.020 1.020 210,768 +0.00(+0.00%)
Feb 24, 2012 1.050 1.080 1.020 1.020 331,737 -0.03(-2.86%)
Feb 23, 2012 1.070 1.100 1.050 1.050 141,652 -0.03(-2.78%)
Feb 22, 2012 1.070 1.100 1.070 1.080 120,386 +0.01(+0.93%)
Feb 21, 2012 1.070 1.100 1.070 1.070 168,591 -0.01(-0.93%)
Feb 17, 2012 1.130 1.130 1.060 1.080 254,047 -0.02(-1.82%)
Feb 16, 2012 1.100 1.180 1.080 1.100 637,850 +0.00(+0.00%)
Feb 15, 2012 1.080 1.160 1.061 1.100 986,540 +0.02(+1.85%)
Feb 14, 2012 1.050 1.080 1.030 1.080 269,500 +0.05(+4.85%)
Feb 13, 2012 1.050 1.070 1.030 1.030 242,167 -0.02(-1.90%)
Feb 10, 2012 1.030 1.060 1.020 1.050 376,482 +0.03(+2.94%)
Feb 09, 2012 1.110 1.142 1.000 1.020 1,151,034 -0.09(-8.11%)
Feb 08, 2012 1.130 1.160 1.100 1.110 776,572 +0.02(+1.83%)
Feb 07, 2012 1.060 1.200 1.050 1.090 1,181,904 +0.02(+1.87%)
Feb 06, 2012 1.080 1.100 1.050 1.070 244,871 +0.01(+0.94%)
Feb 03, 2012 1.040 1.081 1.030 1.060 308,372 +0.04(+3.92%)
Feb 02, 2012 1.100 1.100 1.000 1.020 598,488 -0.05(-4.67%)
Feb 01, 2012 1.140 1.140 1.050 1.070 646,898 -0.05(-4.46%)
Jan 31, 2012 1.160 1.180 1.120 1.120 132,470 -0.03(-2.61%)
Jan 30, 2012 1.130 1.210 1.130 1.150 327,532 +0.02(+1.77%)
Jan 27, 2012 1.110 1.140 1.100 1.130 135,387 +0.03(+2.73%)
Jan 26, 2012 1.140 1.160 1.090 1.100 218,743 -0.05(-4.35%)
Jan 25, 2012 1.130 1.170 1.110 1.150 121,144 +0.00(+0.00%)
Jan 24, 2012 1.150 1.160 1.120 1.150 153,076 +0.00(+0.00%)
Jan 23, 2012 1.120 1.160 1.110 1.150 96,676 +0.04(+3.60%)
Jan 20, 2012 1.110 1.130 1.090 1.110 173,923 +0.01(+0.91%)
Jan 19, 2012 1.130 1.160 1.100 1.100 237,745 -0.04(-3.51%)
Jan 18, 2012 1.130 1.140 1.070 1.140 303,919 +0.02(+1.79%)
Jan 17, 2012 1.180 1.230 1.120 1.120 486,011 -0.03(-2.61%)
Jan 13, 2012 1.130 1.190 1.120 1.150 352,767 +0.03(+2.68%)
Jan 12, 2012 1.230 1.250 1.090 1.120 637,208 -0.11(-8.94%)
Jan 11, 2012 1.160 1.230 1.150 1.230 324,206 +0.07(+5.86%)
Jan 10, 2012 1.090 1.240 1.073 1.162 1,718,340 +0.10(+9.61%)
Jan 09, 2012 1.090 1.100 1.050 1.060 168,153 -0.03(-2.75%)
Jan 06, 2012 1.100 1.120 1.070 1.090 182,733 +0.00(+0.00%)
Jan 05, 2012 1.070 1.102 1.060 1.090 163,595 +0.00(+0.00%)
Jan 04, 2012 1.130 1.130 1.040 1.090 422,153 -0.03(-2.68%)
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%)
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.