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, 2015 2.690 2.760 2.620 2.750 152,932 +0.04(+1.48%)
Mar 30, 2015 2.700 2.760 2.660 2.710 328,202 +0.01(+0.37%)
Mar 27, 2015 2.680 2.740 2.630 2.700 182,074 +0.03(+1.12%)
Mar 26, 2015 2.640 2.700 2.580 2.670 216,043 +0.05(+1.91%)
Mar 25, 2015 2.680 2.730 2.580 2.620 459,689 -0.04(-1.50%)
Mar 24, 2015 2.670 2.690 2.580 2.660 386,877 -0.01(-0.37%)
Mar 23, 2015 2.400 2.670 2.400 2.670 925,331 +0.22(+8.98%)
Mar 20, 2015 2.450 2.450 2.370 2.450 157,323 +0.03(+1.24%)
Mar 19, 2015 2.360 2.450 2.310 2.420 395,786 +0.09(+3.86%)
Mar 18, 2015 2.280 2.350 2.230 2.330 178,133 +0.01(+0.43%)
Mar 17, 2015 2.280 2.340 2.220 2.320 117,273 +0.02(+0.87%)
Mar 16, 2015 2.250 2.310 2.200 2.300 148,516 +0.04(+1.77%)
Mar 13, 2015 2.320 2.340 2.160 2.260 241,916 -0.04(-1.74%)
Mar 12, 2015 2.260 2.300 2.200 2.300 187,434 +0.10(+4.55%)
Mar 11, 2015 2.190 2.270 2.170 2.200 152,088 +0.01(+0.46%)
Mar 10, 2015 2.250 2.250 2.160 2.190 85,193 -0.06(-2.67%)
Mar 09, 2015 2.290 2.290 2.030 2.250 498,048 -0.05(-2.17%)
Mar 06, 2015 2.300 2.360 2.261 2.300 78,088 -0.02(-0.86%)
Mar 05, 2015 2.320 2.340 2.280 2.320 105,129 +0.01(+0.43%)
Mar 04, 2015 2.370 2.370 2.260 2.310 291,593 -0.06(-2.53%)
Mar 03, 2015 2.380 2.450 2.350 2.370 252,472 -0.03(-1.25%)
Mar 02, 2015 2.350 2.400 2.300 2.400 219,910 +0.04(+1.91%)
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%)
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.