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, 2015 2.390 2.400 2.320 2.355 156,856 -0.04(-1.46%)
Feb 26, 2015 2.330 2.430 2.290 2.390 403,372 +0.06(+2.58%)
Feb 25, 2015 2.260 2.440 2.250 2.330 518,233 +0.09(+4.02%)
Feb 24, 2015 2.150 2.260 2.130 2.240 275,737 +0.08(+3.70%)
Feb 23, 2015 2.180 2.200 2.150 2.160 178,016 -0.06(-2.70%)
Feb 20, 2015 2.250 2.260 2.170 2.220 211,613 -0.04(-1.77%)
Feb 19, 2015 2.260 2.270 2.190 2.260 337,291 +0.01(+0.44%)
Feb 18, 2015 2.180 2.310 2.150 2.250 821,282 +0.10(+4.65%)
Feb 17, 2015 2.130 2.210 2.080 2.150 651,922 +0.08(+3.86%)
Feb 13, 2015 2.040 2.070 2.070 2.070 246,100 +0.07(+3.50%)
Feb 12, 2015 2.000 2.010 1.940 2.000 128,523 +0.03(+1.52%)
Feb 11, 2015 1.960 1.990 1.900 1.970 161,887 +0.02(+1.03%)
Feb 10, 2015 1.980 1.980 1.900 1.950 98,132 +0.00(+0.00%)
Feb 09, 2015 1.980 2.000 1.920 1.950 109,304 -0.03(-1.59%)
Feb 06, 2015 2.000 2.010 1.933 1.982 166,935 +0.03(+1.62%)
Feb 05, 2015 1.990 2.000 1.950 1.950 117,945 -0.01(-0.51%)
Feb 04, 2015 2.000 2.070 1.960 1.960 306,239 -0.01(-0.51%)
Feb 03, 2015 1.950 2.010 1.930 1.970 197,960 +0.03(+1.55%)
Feb 02, 2015 2.000 2.020 1.900 1.940 109,724 -0.03(-1.52%)
Jan 30, 2015 2.010 2.040 1.920 1.970 220,149 -0.06(-2.96%)
Jan 29, 2015 2.050 2.090 1.920 2.030 563,069 -0.06(-2.87%)
Jan 28, 2015 2.000 2.230 1.990 2.090 2,311,430 +0.22(+11.76%)
Jan 27, 2015 1.820 1.930 1.790 1.870 479,659 +0.09(+5.06%)
Jan 26, 2015 1.750 1.800 1.700 1.780 130,722 +0.02(+1.14%)
Jan 23, 2015 1.690 1.770 1.690 1.760 194,382 +0.04(+2.33%)
Jan 22, 2015 1.670 1.720 1.670 1.720 95,196 +0.03(+1.78%)
Jan 21, 2015 1.680 1.740 1.650 1.690 114,445 -0.02(-1.17%)
Jan 20, 2015 1.640 1.760 1.640 1.710 245,397 +0.05(+3.01%)
Jan 16, 2015 1.600 1.660 1.600 1.660 91,488 +0.09(+5.73%)
Jan 15, 2015 1.610 1.620 1.550 1.570 132,909 -0.05(-3.09%)
Jan 14, 2015 1.660 1.690 1.600 1.620 154,680 -0.07(-4.14%)
Jan 13, 2015 1.800 1.800 1.650 1.690 153,873 -0.08(-4.52%)
Jan 12, 2015 1.670 1.830 1.660 1.770 847,856 +0.11(+6.95%)
Jan 09, 2015 1.600 1.670 1.600 1.655 118,421 +0.03(+2.16%)
Jan 08, 2015 1.620 1.620 1.600 1.620 65,632 +0.02(+1.25%)
Jan 07, 2015 1.580 1.610 1.580 1.600 36,923 +0.01(+0.63%)
Jan 06, 2015 1.590 1.610 1.550 1.590 69,122 -0.02(-1.24%)
Jan 05, 2015 1.610 1.620 1.570 1.610 31,928 -0.01(-0.62%)
Jan 02, 2015 1.620 1.640 1.550 1.620 57,729 +0.01(+0.62%)
Dec 31, 2014 1.580 1.610 1.610 1.610 304,000 +0.04(+2.55%)
Dec 30, 2014 1.640 1.670 1.520 1.570 170,941 -0.11(-6.55%)
Dec 29, 2014 1.680 1.730 1.650 1.680 103,523 -0.02(-1.18%)
Dec 26, 2014 1.680 1.720 1.680 1.700 31,468 +0.03(+1.80%)
Dec 24, 2014 1.690 1.670 1.670 1.670 175,800 +0.01(+0.60%)
Dec 23, 2014 1.690 1.690 1.649 1.660 93,934 +0.00(+0.00%)
Dec 22, 2014 1.610 1.690 1.610 1.660 109,367 +0.03(+1.84%)
Dec 19, 2014 1.650 1.670 1.620 1.630 108,600 -0.02(-1.21%)
Dec 18, 2014 1.630 1.670 1.605 1.650 121,653 +0.05(+3.12%)
Dec 17, 2014 1.600 1.650 1.520 1.600 251,660 +0.01(+0.63%)
Dec 16, 2014 1.560 1.610 1.540 1.590 90,302 -0.01(-0.63%)
Dec 15, 2014 1.610 1.610 1.550 1.600 94,356 +0.00(+0.00%)
Dec 12, 2014 1.550 1.600 1.520 1.600 37,688 +0.05(+3.23%)
Dec 11, 2014 1.540 1.610 1.520 1.550 80,625 -0.02(-1.27%)
Dec 10, 2014 1.530 1.610 1.529 1.570 157,980 +0.05(+3.29%)
Dec 09, 2014 1.460 1.520 1.420 1.520 141,372 +0.03(+2.01%)
Dec 08, 2014 1.540 1.540 1.470 1.490 85,624 -0.06(-3.87%)
Dec 05, 2014 1.520 1.550 1.488 1.550 127,909 +0.01(+0.65%)
Dec 04, 2014 1.520 1.550 1.493 1.540 64,389 +0.02(+1.32%)
Dec 03, 2014 1.550 1.570 1.510 1.520 94,628 -0.05(-3.18%)
Dec 02, 2014 1.560 1.600 1.520 1.570 72,647 +0.01(+0.64%)
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.