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, 2014 2.110 2.156 2.100 2.100 75,265 -0.02(-0.96%)
Feb 27, 2014 2.150 2.200 2.090 2.120 186,740 -0.06(-2.73%)
Feb 26, 2014 2.210 2.220 2.150 2.180 72,162 -0.01(-0.46%)
Feb 25, 2014 2.170 2.230 2.130 2.190 199,602 +0.01(+0.46%)
Feb 24, 2014 2.190 2.190 2.140 2.180 168,082 +0.01(+0.46%)
Feb 21, 2014 2.140 2.190 2.110 2.170 141,097 +0.02(+0.93%)
Feb 20, 2014 2.090 2.150 2.090 2.150 60,052 +0.04(+1.90%)
Feb 19, 2014 2.080 2.160 2.045 2.110 188,609 +0.04(+1.93%)
Feb 18, 2014 2.010 2.080 2.000 2.070 146,328 +0.04(+1.97%)
Feb 14, 2014 2.050 2.030 2.030 2.030 186,000 -0.01(-0.49%)
Feb 13, 2014 2.010 2.070 2.010 2.040 64,517 +0.00(+0.00%)
Feb 12, 2014 2.020 2.080 2.020 2.040 37,395 +0.02(+0.99%)
Feb 11, 2014 2.040 2.090 2.000 2.020 151,821 -0.01(-0.49%)
Feb 10, 2014 2.050 2.070 2.000 2.030 118,482 -0.01(-0.49%)
Feb 07, 2014 2.000 2.150 1.990 2.040 235,308 +0.06(+3.03%)
Feb 06, 2014 2.080 2.142 1.960 1.980 348,884 -0.08(-3.88%)
Feb 05, 2014 2.150 2.180 2.050 2.060 233,107 -0.13(-5.94%)
Feb 04, 2014 2.180 2.190 2.070 2.190 144,981 +0.00(+0.00%)
Feb 03, 2014 2.190 2.220 2.090 2.190 313,712 +0.01(+0.46%)
Jan 31, 2014 2.140 2.190 2.140 2.180 175,017 +0.03(+1.40%)
Jan 30, 2014 2.150 2.179 2.120 2.150 207,121 +0.05(+2.38%)
Jan 29, 2014 2.080 2.140 2.057 2.100 169,070 -0.02(-0.94%)
Jan 28, 2014 1.980 2.200 1.980 2.120 258,333 +0.10(+4.69%)
Jan 27, 2014 2.050 2.090 1.960 2.025 308,091 -0.04(-1.70%)
Jan 24, 2014 2.190 2.210 2.050 2.060 399,654 -0.17(-7.62%)
Jan 23, 2014 2.250 2.250 2.150 2.230 485,383 +0.00(+0.00%)
Jan 22, 2014 2.170 2.240 2.120 2.230 401,370 +0.09(+4.21%)
Jan 21, 2014 2.200 2.200 2.120 2.140 219,682 -0.03(-1.38%)
Jan 17, 2014 2.230 2.170 2.170 2.170 215,000 -0.05(-2.25%)
Jan 16, 2014 2.260 2.260 2.150 2.220 639,819 -0.02(-0.89%)
Jan 15, 2014 2.110 2.260 2.110 2.240 780,266 +0.13(+6.16%)
Jan 14, 2014 2.010 2.180 2.010 2.110 492,127 +0.09(+4.46%)
Jan 13, 2014 2.140 2.200 2.000 2.020 771,237 -0.12(-5.61%)
Jan 10, 2014 2.400 2.400 2.120 2.140 855,824 -0.22(-9.32%)
Jan 09, 2014 2.400 2.480 2.270 2.360 1,195,118 +0.10(+4.42%)
Jan 08, 2014 2.350 2.370 2.140 2.260 866,784 +0.01(+0.40%)
Jan 07, 2014 2.200 2.370 2.120 2.251 3,347,458 +0.17(+8.22%)
Jan 06, 2014 1.880 2.090 1.870 2.080 1,334,633 +0.23(+12.43%)
Jan 03, 2014 1.830 1.880 1.830 1.850 130,661 +0.00(+0.00%)
Jan 02, 2014 1.810 1.889 1.800 1.850 193,337 +0.04(+2.21%)
Dec 31, 2013 1.880 1.810 1.810 1.810 342,300 -0.04(-2.16%)
Dec 30, 2013 1.800 1.900 1.800 1.850 260,975 +0.03(+1.65%)
Dec 27, 2013 1.850 1.880 1.790 1.820 120,033 -0.01(-0.55%)
Dec 26, 2013 1.850 1.880 1.760 1.830 374,307 +0.00(+0.00%)
Dec 24, 2013 1.750 1.830 1.740 1.830 107,407 +0.08(+4.57%)
Dec 23, 2013 1.760 1.780 1.740 1.750 100,378 -0.01(-0.57%)
Dec 20, 2013 1.710 1.770 1.690 1.760 327,324 +0.08(+4.76%)
Dec 19, 2013 1.730 1.760 1.680 1.680 177,733 -0.03(-1.75%)
Dec 18, 2013 1.750 1.760 1.710 1.710 72,846 -0.03(-1.72%)
Dec 17, 2013 1.760 1.760 1.710 1.740 58,186 +0.01(+0.56%)
Dec 16, 2013 1.760 1.770 1.710 1.730 267,394 +0.01(+0.60%)
Dec 13, 2013 1.730 1.790 1.710 1.720 135,240 -0.02(-1.15%)
Dec 12, 2013 1.750 1.770 1.730 1.740 214,475 -0.02(-1.14%)
Dec 11, 2013 1.810 1.820 1.760 1.760 178,976 -0.06(-3.30%)
Dec 10, 2013 1.820 1.850 1.800 1.820 100,922 +0.00(+0.00%)
Dec 09, 2013 1.860 1.890 1.800 1.820 228,983 -0.05(-2.67%)
Dec 06, 2013 1.900 1.910 1.860 1.870 0 -0.02(-1.06%)
Dec 05, 2013 1.900 1.980 1.850 1.890 0 -0.03(-1.56%)
Dec 04, 2013 1.820 2.000 1.810 1.920 0 +0.12(+6.67%)
Dec 03, 2013 1.770 1.800 1.730 1.800 0 +0.03(+1.69%)
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.