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 29, 2018 9.000 9.000 9.000 0 -0.05(-0.55%)
Mar 28, 2018 9.250 9.250 8.900 9.050 522,561 -0.20(-2.16%)
Mar 27, 2018 9.400 9.450 9.100 9.250 612,580 -0.05(-0.54%)
Mar 26, 2018 9.250 9.350 9.150 9.300 562,834 +0.15(+1.64%)
Mar 23, 2018 9.450 9.600 9.000 9.150 428,423 -0.35(-3.68%)
Mar 22, 2018 9.650 9.700 9.400 9.500 353,333 -0.20(-2.06%)
Mar 21, 2018 9.700 9.850 9.300 9.700 399,934 +0.00(+0.00%)
Mar 20, 2018 9.550 9.750 9.400 9.700 402,422 +0.15(+1.57%)
Mar 19, 2018 9.750 9.750 9.300 9.550 551,620 -0.25(-2.55%)
Mar 16, 2018 9.550 9.900 9.350 9.800 1,456,715 +0.20(+2.08%)
Mar 15, 2018 9.650 9.700 9.500 9.600 245,830 -0.05(-0.52%)
Mar 14, 2018 9.600 9.725 9.500 9.650 347,073 +0.15(+1.58%)
Mar 13, 2018 9.650 9.950 9.450 9.500 587,964 -0.10(-1.04%)
Mar 12, 2018 9.300 9.600 9.100 9.600 896,112 +0.30(+3.23%)
Mar 09, 2018 9.050 9.350 9.050 9.300 395,476 +0.30(+3.33%)
Mar 08, 2018 9.050 9.150 8.850 9.000 293,808 +0.00(+0.00%)
Mar 07, 2018 8.850 9.150 8.750 9.000 414,560 +0.05(+0.56%)
Mar 06, 2018 8.950 9.000 8.650 8.950 536,284 +0.10(+1.13%)
Mar 05, 2018 8.500 8.925 8.375 8.850 533,872 +0.35(+4.12%)
Mar 02, 2018 7.950 8.550 7.900 8.500 558,437 +0.45(+5.59%)
Mar 01, 2018 8.100 8.150 7.900 8.050 389,698 -0.10(-1.23%)
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%)
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.