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 30, 2012 1.300 1.320 1.230 1.280 309,732 -0.02(-1.54%)
Mar 29, 2012 1.220 1.330 1.200 1.300 822,267 +0.09(+7.44%)
Mar 28, 2012 1.180 1.220 1.150 1.210 400,366 +0.05(+4.31%)
Mar 27, 2012 1.150 1.180 1.130 1.160 317,505 -0.01(-0.85%)
Mar 26, 2012 1.120 1.170 1.070 1.170 424,711 +0.07(+6.36%)
Mar 23, 2012 1.060 1.100 1.060 1.100 172,128 +0.01(+0.92%)
Mar 22, 2012 1.130 1.130 1.070 1.090 161,950 -0.04(-3.54%)
Mar 21, 2012 1.110 1.150 1.090 1.130 288,662 +0.02(+1.80%)
Mar 20, 2012 1.080 1.110 1.050 1.110 173,591 +0.02(+1.83%)
Mar 19, 2012 1.090 1.100 1.060 1.090 253,979 +0.00(+0.00%)
Mar 16, 2012 1.080 1.090 1.050 1.090 192,312 +0.01(+0.93%)
Mar 15, 2012 1.090 1.090 1.031 1.080 92,253 +0.00(+0.00%)
Mar 14, 2012 1.070 1.110 1.020 1.080 167,905 +0.01(+0.93%)
Mar 13, 2012 1.030 1.120 1.020 1.070 622,899 +0.05(+4.90%)
Mar 12, 2012 0.9800 1.030 0.9600 1.020 266,047 +0.06(+5.70%)
Mar 09, 2012 0.9700 0.9800 0.9518 0.9650 115,105 +0.02(+1.58%)
Mar 08, 2012 0.9500 0.9888 0.9416 0.9500 152,214 +0.01(+0.87%)
Mar 07, 2012 0.9400 0.9600 0.9301 0.9418 252,120 +0.00(+0.19%)
Mar 06, 2012 0.9900 1.000 0.9305 0.9400 398,825 -0.04(-4.08%)
Mar 05, 2012 1.020 1.030 0.9705 0.9800 513,865 -0.02(-2.00%)
Mar 02, 2012 1.040 1.040 1.000 1.000 177,238 -0.02(-1.96%)
Mar 01, 2012 1.040 1.040 1.010 1.020 291,252 +0.00(+0.00%)
Feb 29, 2012 1.050 1.060 1.011 1.020 174,988 -0.01(-0.97%)
Feb 28, 2012 1.030 1.060 1.010 1.030 252,168 +0.01(+0.98%)
Feb 27, 2012 1.030 1.040 1.020 1.020 210,768 +0.00(+0.00%)
Feb 24, 2012 1.050 1.080 1.020 1.020 331,737 -0.03(-2.86%)
Feb 23, 2012 1.070 1.100 1.050 1.050 141,652 -0.03(-2.78%)
Feb 22, 2012 1.070 1.100 1.070 1.080 120,386 +0.01(+0.93%)
Feb 21, 2012 1.070 1.100 1.070 1.070 168,591 -0.01(-0.93%)
Feb 17, 2012 1.130 1.130 1.060 1.080 254,047 -0.02(-1.82%)
Feb 16, 2012 1.100 1.180 1.080 1.100 637,850 +0.00(+0.00%)
Feb 15, 2012 1.080 1.160 1.061 1.100 986,540 +0.02(+1.85%)
Feb 14, 2012 1.050 1.080 1.030 1.080 269,500 +0.05(+4.85%)
Feb 13, 2012 1.050 1.070 1.030 1.030 242,167 -0.02(-1.90%)
Feb 10, 2012 1.030 1.060 1.020 1.050 376,482 +0.03(+2.94%)
Feb 09, 2012 1.110 1.142 1.000 1.020 1,151,034 -0.09(-8.11%)
Feb 08, 2012 1.130 1.160 1.100 1.110 776,572 +0.02(+1.83%)
Feb 07, 2012 1.060 1.200 1.050 1.090 1,181,904 +0.02(+1.87%)
Feb 06, 2012 1.080 1.100 1.050 1.070 244,871 +0.01(+0.94%)
Feb 03, 2012 1.040 1.081 1.030 1.060 308,372 +0.04(+3.92%)
Feb 02, 2012 1.100 1.100 1.000 1.020 598,488 -0.05(-4.67%)
Feb 01, 2012 1.140 1.140 1.050 1.070 646,898 -0.05(-4.46%)
Jan 31, 2012 1.160 1.180 1.120 1.120 132,470 -0.03(-2.61%)
Jan 30, 2012 1.130 1.210 1.130 1.150 327,532 +0.02(+1.77%)
Jan 27, 2012 1.110 1.140 1.100 1.130 135,387 +0.03(+2.73%)
Jan 26, 2012 1.140 1.160 1.090 1.100 218,743 -0.05(-4.35%)
Jan 25, 2012 1.130 1.170 1.110 1.150 121,144 +0.00(+0.00%)
Jan 24, 2012 1.150 1.160 1.120 1.150 153,076 +0.00(+0.00%)
Jan 23, 2012 1.120 1.160 1.110 1.150 96,676 +0.04(+3.60%)
Jan 20, 2012 1.110 1.130 1.090 1.110 173,923 +0.01(+0.91%)
Jan 19, 2012 1.130 1.160 1.100 1.100 237,745 -0.04(-3.51%)
Jan 18, 2012 1.130 1.140 1.070 1.140 303,919 +0.02(+1.79%)
Jan 17, 2012 1.180 1.230 1.120 1.120 486,011 -0.03(-2.61%)
Jan 13, 2012 1.130 1.190 1.120 1.150 352,767 +0.03(+2.68%)
Jan 12, 2012 1.230 1.250 1.090 1.120 637,208 -0.11(-8.94%)
Jan 11, 2012 1.160 1.230 1.150 1.230 324,206 +0.07(+5.86%)
Jan 10, 2012 1.090 1.240 1.073 1.162 1,718,340 +0.10(+9.61%)
Jan 09, 2012 1.090 1.100 1.050 1.060 168,153 -0.03(-2.75%)
Jan 06, 2012 1.100 1.120 1.070 1.090 182,733 +0.00(+0.00%)
Jan 05, 2012 1.070 1.102 1.060 1.090 163,595 +0.00(+0.00%)
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.