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, 2018 8.450 8.490 8.100 8.150 466,109 -0.35(-4.12%)
Feb 27, 2018 8.450 8.650 8.100 8.500 497,826 +0.10(+1.19%)
Feb 26, 2018 7.850 8.537 7.850 8.400 562,333 +0.65(+8.39%)
Feb 23, 2018 7.950 7.950 7.550 7.750 616,794 -0.10(-1.27%)
Feb 22, 2018 7.800 7.850 350,896 -0.25(-3.09%)
Feb 21, 2018 8.200 8.350 7.934 8.100 320,633 -0.10(-1.22%)
Feb 20, 2018 8.450 8.450 7.850 8.200 769,338 -0.28(-3.24%)
Feb 16, 2018 8.475 8.475 8.475 0 -0.28(-3.14%)
Feb 15, 2018 9.000 9.000 8.430 8.750 662,415 +0.05(+0.57%)
Feb 14, 2018 8.550 8.750 8.325 8.700 666,081 +0.15(+1.75%)
Feb 13, 2018 9.150 9.150 8.500 8.550 566,564 -0.60(-6.56%)
Feb 12, 2018 8.850 9.250 8.700 9.150 1,108,278 +0.25(+2.81%)
Feb 09, 2018 9.000 9.150 8.350 8.900 896,668 -0.10(-1.11%)
Feb 08, 2018 8.900 9.850 8.900 9.000 1,818,618 +0.85(+10.43%)
Feb 07, 2018 8.000 8.175 7.950 8.150 508,832 +0.15(+1.88%)
Feb 06, 2018 7.500 8.150 7.500 8.000 466,087 +0.17(+2.24%)
Feb 05, 2018 8.000 8.050 7.700 7.825 382,005 -0.27(-3.40%)
Feb 02, 2018 8.250 8.325 8.050 8.100 410,763 -0.20(-2.41%)
Feb 01, 2018 8.400 8.400 8.150 8.300 248,375 -0.15(-1.78%)
Jan 31, 2018 8.550 8.700 8.450 8.450 234,729 -0.10(-1.17%)
Jan 30, 2018 8.500 8.550 8.400 8.550 208,843 -0.02(-0.29%)
Jan 29, 2018 8.300 8.650 8.290 8.575 352,596 +0.17(+2.08%)
Jan 26, 2018 8.550 8.675 8.300 8.400 362,121 -0.17(-2.04%)
Jan 25, 2018 9.000 9.050 8.450 8.575 468,052 -0.33(-3.65%)
Jan 24, 2018 9.200 9.275 8.550 8.900 505,709 -0.30(-3.26%)
Jan 23, 2018 9.150 9.300 9.040 9.200 375,908 +0.00(+0.00%)
Jan 22, 2018 9.300 9.350 9.150 9.200 218,711 -0.10(-1.08%)
Jan 19, 2018 9.250 9.300 9.100 9.300 590,483 +0.05(+0.54%)
Jan 18, 2018 9.300 9.350 9.100 9.250 286,676 -0.10(-1.07%)
Jan 17, 2018 9.525 9.525 9.250 9.350 243,234 +0.05(+0.54%)
Jan 16, 2018 9.450 9.600 9.200 9.300 426,101 -0.10(-1.06%)
Jan 12, 2018 9.400 9.400 9.400 0 +0.00(+0.00%)
Jan 11, 2018 8.950 9.425 8.950 9.400 523,850 +0.20(+2.17%)
Jan 10, 2018 9.300 9.000 9.200 455,549 -0.10(-1.08%)
Jan 09, 2018 9.500 9.550 9.150 9.300 287,168 -0.20(-2.11%)
Jan 08, 2018 9.650 9.750 9.350 9.500 384,905 -0.10(-1.04%)
Jan 05, 2018 9.500 9.700 9.250 9.600 1,071,237 +0.10(+1.05%)
Jan 04, 2018 9.750 9.750 9.350 9.500 484,374 -0.20(-2.06%)
Jan 03, 2018 9.850 9.850 9.600 9.700 509,339 -0.05(-0.51%)
Jan 02, 2018 9.700 10.00 9.550 9.750 430,109 +0.00(+0.00%)
Dec 29, 2017 9.750 9.750 9.750 0 -0.10(-1.02%)
Dec 28, 2017 9.800 10.05 9.650 9.850 337,425 +0.10(+1.03%)
Dec 27, 2017 9.600 9.900 9.600 9.750 346,668 +0.15(+1.56%)
Dec 26, 2017 9.650 9.700 9.400 9.600 314,520 -0.05(-0.52%)
Dec 22, 2017 9.750 9.800 9.600 9.650 319,251 -0.10(-1.03%)
Dec 21, 2017 9.850 9.950 9.555 9.750 686,704 -0.10(-1.02%)
Dec 20, 2017 9.850 9.994 9.600 9.850 597,542 +0.00(+0.00%)
Dec 19, 2017 9.900 10.10 9.700 9.850 757,569 -0.05(-0.51%)
Dec 18, 2017 9.400 9.950 9.350 9.900 1,197,424 +0.70(+7.61%)
Dec 15, 2017 9.200 9.400 9.100 9.200 1,095,769 +0.05(+0.55%)
Dec 14, 2017 9.200 9.250 8.900 9.150 625,554 -0.10(-1.08%)
Dec 13, 2017 9.150 9.400 9.070 9.250 789,832 +0.10(+1.09%)
Dec 12, 2017 8.650 9.550 8.600 9.150 1,666,340 +0.55(+6.40%)
Dec 11, 2017 8.550 8.675 8.500 8.600 498,983 +0.05(+0.58%)
Dec 08, 2017 8.550 8.700 8.450 8.550 539,937 +0.10(+1.18%)
Dec 07, 2017 8.450 8.675 8.350 8.450 595,700 +0.00(+0.00%)
Dec 06, 2017 8.450 8.550 8.250 8.450 503,275 +0.00(+0.00%)
Dec 05, 2017 8.250 8.525 8.200 8.450 345,715 +0.20(+2.42%)
Dec 04, 2017 8.600 8.600 8.250 8.250 350,387 -0.20(-2.37%)
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.