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, 2016 3.940 4.030 3.920 3.970 147,066 +0.06(+1.53%)
Feb 26, 2016 4.100 4.110 3.860 3.910 356,558 -0.20(-4.87%)
Feb 25, 2016 4.110 4.120 3.980 4.110 224,798 +0.03(+0.74%)
Feb 24, 2016 3.970 4.170 3.902 4.080 408,928 +0.06(+1.49%)
Feb 23, 2016 4.050 4.070 3.840 4.020 434,840 -0.03(-0.74%)
Feb 22, 2016 3.970 4.050 3.890 4.050 620,774 +0.15(+3.85%)
Feb 19, 2016 3.770 3.910 3.700 3.900 365,489 +0.11(+2.90%)
Feb 18, 2016 3.830 3.900 3.680 3.790 175,435 -0.01(-0.26%)
Feb 17, 2016 3.900 3.980 3.745 3.800 447,454 -0.06(-1.55%)
Feb 16, 2016 3.800 3.950 3.660 3.860 1,434,529 +0.15(+4.04%)
Feb 12, 2016 3.400 3.710 3.710 3.710 1,292,400 +0.49(+15.22%)
Feb 11, 2016 3.300 3.310 3.180 3.220 315,148 -0.08(-2.42%)
Feb 10, 2016 3.210 3.420 3.210 3.300 275,072 +0.10(+3.12%)
Feb 09, 2016 3.300 3.330 3.200 3.200 157,821 -0.10(-3.03%)
Feb 08, 2016 3.530 3.555 3.285 3.300 281,690 -0.23(-6.52%)
Feb 05, 2016 3.540 3.579 3.460 3.530 254,191 -0.01(-0.28%)
Feb 04, 2016 3.640 3.680 3.520 3.540 435,341 -0.07(-1.94%)
Feb 03, 2016 3.550 3.710 3.505 3.610 374,348 +0.06(+1.69%)
Feb 02, 2016 3.450 3.600 3.365 3.550 374,675 +0.15(+4.41%)
Feb 01, 2016 3.240 3.400 3.190 3.400 357,552 +0.18(+5.59%)
Jan 29, 2016 3.020 3.260 3.020 3.220 639,048 +0.24(+8.05%)
Jan 28, 2016 3.000 3.000 2.900 2.980 174,187 +0.01(+0.34%)
Jan 27, 2016 2.810 3.000 2.800 2.970 412,106 +0.17(+6.07%)
Jan 26, 2016 2.880 2.920 2.780 2.800 198,635 -0.10(-3.45%)
Jan 25, 2016 3.000 3.070 2.900 2.900 244,211 -0.06(-2.03%)
Jan 22, 2016 2.920 3.080 2.920 2.960 66,035 +0.07(+2.42%)
Jan 21, 2016 2.920 2.950 2.860 2.890 87,825 -0.02(-0.69%)
Jan 20, 2016 2.860 2.910 2.740 2.910 152,830 +0.05(+1.75%)
Jan 19, 2016 2.750 2.890 2.710 2.860 155,390 +0.15(+5.54%)
Jan 15, 2016 2.740 2.710 2.710 2.710 183,900 -0.08(-2.87%)
Jan 14, 2016 2.910 2.940 2.750 2.790 150,643 -0.13(-4.45%)
Jan 13, 2016 2.940 2.960 2.880 2.920 112,785 -0.02(-0.68%)
Jan 12, 2016 2.930 2.950 2.880 2.940 227,799 +0.03(+1.03%)
Jan 11, 2016 3.030 3.030 2.910 2.910 145,415 -0.09(-3.00%)
Jan 08, 2016 3.060 3.120 2.990 3.000 520,442 -0.06(-1.96%)
Jan 07, 2016 2.950 3.090 2.950 3.060 139,582 +0.09(+3.03%)
Jan 06, 2016 2.900 3.050 2.900 2.970 33,003 +0.01(+0.34%)
Jan 05, 2016 2.960 3.000 2.930 2.960 53,665 -0.03(-1.00%)
Jan 04, 2016 3.000 3.040 2.940 2.990 157,797 -0.09(-2.92%)
Dec 31, 2015 3.040 3.080 3.080 3.080 63,200 -0.01(-0.32%)
Dec 30, 2015 3.020 3.100 3.020 3.090 37,725 +0.02(+0.65%)
Dec 29, 2015 3.120 3.140 2.980 3.070 65,601 -0.04(-1.29%)
Dec 28, 2015 3.190 3.250 3.100 3.110 116,532 -0.13(-4.01%)
Dec 24, 2015 3.180 3.240 3.240 3.240 35,200 +0.09(+2.86%)
Dec 23, 2015 3.100 3.180 3.100 3.150 120,983 +0.03(+0.96%)
Dec 22, 2015 3.100 3.150 3.050 3.120 60,516 +0.05(+1.63%)
Dec 21, 2015 3.000 3.080 3.000 3.070 52,211 +0.06(+1.99%)
Dec 18, 2015 3.110 3.140 3.000 3.010 121,412 -0.08(-2.59%)
Dec 17, 2015 3.050 3.140 3.010 3.090 83,277 +0.00(+0.00%)
Dec 16, 2015 3.090 3.160 3.000 3.090 67,056 -0.01(-0.32%)
Dec 15, 2015 3.050 3.100 3.020 3.100 79,008 +0.07(+2.31%)
Dec 14, 2015 2.970 3.100 2.950 3.030 77,621 +0.09(+3.06%)
Dec 11, 2015 3.080 3.140 2.910 2.940 240,088 -0.21(-6.67%)
Dec 10, 2015 3.130 3.165 3.090 3.150 72,581 +0.03(+0.96%)
Dec 09, 2015 3.210 3.230 3.110 3.120 58,133 -0.12(-3.70%)
Dec 08, 2015 3.070 3.260 3.070 3.240 91,092 +0.11(+3.51%)
Dec 07, 2015 3.270 3.350 3.110 3.130 89,851 -0.17(-5.15%)
Dec 04, 2015 3.320 3.340 3.250 3.300 138,859 +0.04(+1.23%)
Dec 03, 2015 3.360 3.380 3.220 3.260 109,302 -0.10(-2.98%)
Dec 02, 2015 3.350 3.400 3.330 3.360 316,579 -0.01(-0.30%)
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.