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, 2013 2.430 2.540 2.390 2.440 389,955 +0.01(+0.41%)
Feb 27, 2013 2.260 2.440 2.220 2.430 689,078 +0.20(+8.97%)
Feb 26, 2013 2.200 2.245 2.100 2.230 225,782 +0.07(+3.24%)
Feb 22, 2013 2.160 2.190 2.110 2.160 74,154 +0.03(+1.41%)
Feb 21, 2013 2.130 2.250 2.060 2.130 197,387 +0.00(+0.00%)
Feb 20, 2013 2.300 2.300 2.120 2.130 208,714 -0.17(-7.39%)
Feb 19, 2013 2.110 2.310 2.110 2.300 274,123 +0.21(+10.05%)
Feb 15, 2013 2.200 2.220 2.080 2.090 194,219 -0.09(-4.13%)
Feb 14, 2013 2.170 2.220 2.152 2.180 80,830 +0.02(+0.93%)
Feb 13, 2013 2.230 2.250 2.140 2.160 251,656 -0.10(-4.42%)
Feb 12, 2013 2.340 2.350 2.210 2.260 246,492 -0.07(-3.00%)
Feb 11, 2013 2.440 2.440 2.290 2.330 212,948 -0.09(-3.72%)
Feb 08, 2013 2.360 2.450 2.320 2.420 147,154 +0.04(+1.68%)
Feb 07, 2013 2.460 2.500 2.330 2.380 346,872 -0.07(-2.86%)
Feb 06, 2013 2.410 2.460 2.390 2.450 634,733 +0.19(+8.41%)
Feb 04, 2013 2.200 2.320 2.151 2.260 558,190 +0.05(+2.26%)
Feb 01, 2013 2.230 2.300 2.110 2.210 693,208 +0.02(+0.91%)
Jan 31, 2013 2.160 2.220 2.110 2.190 213,083 +0.03(+1.39%)
Jan 30, 2013 2.130 2.180 1.980 2.160 404,104 +0.03(+1.41%)
Jan 29, 2013 2.160 2.320 2.010 2.130 1,293,821 -0.03(-1.39%)
Jan 28, 2013 2.120 2.170 2.080 2.160 330,760 +0.04(+1.89%)
Jan 25, 2013 2.100 2.160 2.040 2.120 206,444 +0.04(+1.92%)
Jan 24, 2013 1.990 2.090 1.970 2.080 192,627 +0.09(+4.52%)
Jan 23, 2013 2.050 2.050 1.990 1.990 126,097 -0.05(-2.45%)
Jan 22, 2013 2.010 2.070 1.990 2.040 180,434 +0.05(+2.51%)
Jan 18, 2013 2.110 2.110 1.980 1.990 367,644 -0.13(-6.13%)
Jan 17, 2013 2.160 2.160 2.100 2.120 132,894 -0.02(-0.93%)
Jan 16, 2013 2.210 2.210 2.070 2.140 371,424 -0.05(-2.28%)
Jan 15, 2013 2.150 2.240 2.080 2.190 379,947 +0.05(+2.34%)
Jan 14, 2013 2.230 2.230 2.100 2.140 245,999 -0.04(-1.83%)
Jan 11, 2013 2.250 2.310 2.140 2.180 499,217 -0.02(-0.91%)
Jan 10, 2013 2.200 2.220 2.120 2.200 399,841 -0.01(-0.45%)
Jan 09, 2013 2.230 2.230 2.100 2.210 552,144 +0.04(+1.84%)
Jan 08, 2013 2.200 2.220 2.070 2.170 1,491,523 +0.09(+4.33%)
Jan 07, 2013 1.980 2.100 1.900 2.080 479,983 +0.10(+5.05%)
Jan 04, 2013 1.830 2.080 1.810 1.980 707,957 +0.13(+7.03%)
Jan 03, 2013 1.860 1.890 1.810 1.850 169,929 -0.04(-2.12%)
Jan 02, 2013 1.750 1.900 1.730 1.890 278,460 +0.16(+9.25%)
Dec 31, 2012 1.730 1.760 1.690 1.730 141,676 +0.02(+1.17%)
Dec 28, 2012 1.780 1.780 1.690 1.710 120,895 -0.07(-3.93%)
Dec 27, 2012 1.870 1.870 1.700 1.780 201,057 -0.07(-3.78%)
Dec 26, 2012 1.800 1.855 1.760 1.850 234,857 +0.06(+3.35%)
Dec 24, 2012 1.790 1.790 1.640 1.790 69,784 +0.04(+2.29%)
Dec 21, 2012 1.580 1.780 1.580 1.750 232,737 +0.08(+4.79%)
Dec 20, 2012 1.620 1.700 1.600 1.670 111,944 +0.03(+1.83%)
Dec 19, 2012 1.670 1.700 1.630 1.640 116,107 -0.04(-2.38%)
Dec 18, 2012 1.700 1.710 1.645 1.680 116,738 +0.00(+0.00%)
Dec 17, 2012 1.670 1.700 1.650 1.680 69,219 +0.00(+0.00%)
Dec 14, 2012 1.670 1.700 1.650 1.680 84,491 -0.01(-0.59%)
Dec 13, 2012 1.730 1.740 1.680 1.690 41,555 -0.03(-1.74%)
Dec 12, 2012 1.750 1.790 1.700 1.720 65,908 -0.01(-0.58%)
Dec 11, 2012 1.680 1.770 1.680 1.730 87,174 +0.06(+3.59%)
Dec 10, 2012 1.780 1.800 1.620 1.670 274,656 -0.11(-6.18%)
Dec 07, 2012 1.830 1.850 1.760 1.780 94,740 -0.05(-2.73%)
Dec 06, 2012 1.870 1.970 1.800 1.830 689,300 -0.04(-2.14%)
Dec 05, 2012 1.800 1.900 1.744 1.870 321,420 +0.03(+1.63%)
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.