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 (%)
Mar 31, 2008 4.380 4.700 4.290 4.500 85,837 +0.19(+4.41%)
Mar 28, 2008 4.410 4.410 4.310 4.310 17,623 -0.10(-2.27%)
Mar 27, 2008 4.500 4.500 4.300 4.410 64,469 -0.16(-3.50%)
Mar 26, 2008 4.670 4.690 4.500 4.570 20,230 -0.16(-3.38%)
Mar 25, 2008 5.090 5.090 4.700 4.730 32,674 -0.27(-5.40%)
Mar 24, 2008 4.900 5.380 4.900 5.000 64,330 +0.16(+3.31%)
Mar 21, 2008 4.370 4.980 4.200 4.840 86,132 +0.00(+0.00%)
Mar 20, 2008 4.370 4.980 4.200 4.840 86,132 +0.41(+9.26%)
Mar 19, 2008 4.320 4.440 4.320 4.430 8,058 +0.07(+1.70%)
Mar 18, 2008 4.680 4.680 4.290 4.356 32,060 -0.21(-4.68%)
Mar 17, 2008 4.560 4.650 4.241 4.570 38,554 -0.09(-1.93%)
Mar 14, 2008 4.920 4.920 4.550 4.660 20,660 -0.23(-4.70%)
Mar 13, 2008 4.940 4.980 4.650 4.890 19,308 -0.04(-0.81%)
Mar 12, 2008 4.980 5.080 4.920 4.930 26,144 +0.01(+0.20%)
Mar 11, 2008 4.680 4.920 4.450 4.920 44,954 +0.30(+6.49%)
Mar 10, 2008 4.700 4.740 4.310 4.620 15,396 -0.10(-2.12%)
Mar 07, 2008 5.070 5.250 4.700 4.720 45,144 -0.43(-8.35%)
Mar 06, 2008 5.120 5.370 5.080 5.150 11,545 -0.03(-0.58%)
Mar 05, 2008 5.150 5.240 5.080 5.180 15,955 +0.04(+0.78%)
Mar 04, 2008 5.330 5.490 5.140 5.140 31,922 -0.21(-3.93%)
Mar 03, 2008 5.500 5.500 5.280 5.350 23,550 -0.12(-2.19%)
Feb 29, 2008 5.460 5.590 5.380 5.470 40,771 -0.07(-1.26%)
Feb 28, 2008 5.530 5.590 5.400 5.540 22,182 -0.05(-0.89%)
Feb 27, 2008 5.630 5.640 5.540 5.590 11,880 -0.01(-0.18%)
Feb 26, 2008 5.410 5.640 5.380 5.600 14,675 +0.19(+3.51%)
Feb 25, 2008 5.500 5.500 5.360 5.410 29,310 -0.09(-1.64%)
Feb 22, 2008 5.420 5.500 5.420 5.500 10,302 +0.06(+1.10%)
Feb 21, 2008 5.510 5.550 5.290 5.440 40,614 +0.10(+1.87%)
Feb 20, 2008 5.330 5.410 5.290 5.340 28,188 +0.04(+0.75%)
Feb 19, 2008 5.500 5.600 5.260 5.300 21,769 -0.18(-3.28%)
Feb 18, 2008 5.550 5.560 5.460 5.480 17,100 +0.00(+0.00%)
Feb 15, 2008 5.550 5.560 5.460 5.480 17,100 -0.01(-0.18%)
Feb 14, 2008 5.620 5.620 5.460 5.490 34,532 -0.03(-0.55%)
Feb 13, 2008 5.320 5.650 5.100 5.520 70,165 +0.35(+6.77%)
Feb 12, 2008 5.620 5.650 5.020 5.170 83,624 -0.36(-6.51%)
Feb 11, 2008 5.840 5.990 5.490 5.530 54,878 -0.23(-3.99%)
Feb 08, 2008 5.150 5.850 5.150 5.760 67,252 +0.29(+5.30%)
Feb 07, 2008 5.220 5.530 5.170 5.470 27,591 +0.30(+5.80%)
Feb 06, 2008 5.090 5.350 5.090 5.170 31,196 +0.07(+1.37%)
Feb 05, 2008 5.100 5.280 5.080 5.100 29,513 +0.00(+0.00%)
Feb 04, 2008 4.980 5.180 4.950 5.100 37,941 -0.08(-1.54%)
Feb 01, 2008 5.130 5.280 5.000 5.180 35,099 +0.03(+0.58%)
Jan 31, 2008 5.390 5.510 5.150 5.150 42,991 -0.16(-3.01%)
Jan 30, 2008 4.920 5.310 4.900 5.310 199,414 +0.44(+9.03%)
Jan 29, 2008 4.850 4.900 4.820 4.870 22,944 +0.04(+0.83%)
Jan 28, 2008 4.800 5.000 4.800 4.830 44,350 +0.05(+1.05%)
Jan 25, 2008 4.550 4.850 4.530 4.780 35,760 +0.23(+5.05%)
Jan 24, 2008 4.250 4.570 4.169 4.550 33,835 +0.27(+6.31%)
Jan 23, 2008 4.140 4.280 3.970 4.280 15,275 +0.03(+0.71%)
Jan 22, 2008 4.150 4.280 2.900 4.250 89,614 +0.05(+1.19%)
Jan 21, 2008 4.400 4.400 4.200 4.200 15,338 +0.00(+0.00%)
Jan 18, 2008 4.400 4.400 4.200 4.200 15,338 -0.21(-4.76%)
Jan 17, 2008 4.360 4.520 4.350 4.410 42,827 -0.06(-1.34%)
Jan 16, 2008 4.270 4.490 4.270 4.470 17,131 +0.13(+3.00%)
Jan 15, 2008 4.430 4.460 4.250 4.340 20,699 -0.17(-3.77%)
Jan 14, 2008 4.540 4.600 4.420 4.510 27,317 -0.14(-3.01%)
Jan 11, 2008 4.620 4.650 4.320 4.650 57,682 +0.05(+1.09%)
Jan 10, 2008 4.180 4.650 4.160 4.600 97,848 +0.39(+9.26%)
Jan 09, 2008 4.310 4.340 3.960 4.210 85,626 -0.13(-3.00%)
Jan 08, 2008 4.380 4.550 4.320 4.340 45,247 +0.05(+1.17%)
Jan 07, 2008 4.410 4.420 4.250 4.290 70,058 -0.04(-0.92%)
Jan 04, 2008 4.550 4.590 4.310 4.330 92,278 -0.33(-7.08%)
Jan 03, 2008 4.700 4.810 4.500 4.660 62,729 -0.14(-2.92%)
Jan 02, 2008 4.820 4.940 4.698 4.800 41,030 -0.15(-3.03%)
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.