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, 2019 4.040 4.165 3.990 4.150 757,900 +0.14(+3.49%)
Mar 28, 2019 3.930 4.040 3.900 4.010 701,210 +0.07(+1.78%)
Mar 27, 2019 3.920 3.960 3.820 3.940 601,509 +0.03(+0.77%)
Mar 26, 2019 3.870 3.985 3.825 3.910 659,567 +0.07(+1.82%)
Mar 25, 2019 3.870 3.930 3.760 3.840 724,421 -0.04(-1.03%)
Mar 22, 2019 3.990 3.990 3.830 3.880 1,016,100 -0.13(-3.24%)
Mar 21, 2019 3.920 4.070 3.910 4.010 738,189 +0.09(+2.30%)
Mar 20, 2019 3.930 4.020 3.790 3.920 639,676 -0.02(-0.51%)
Mar 19, 2019 3.880 4.040 3.860 3.940 626,014 +0.06(+1.55%)
Mar 18, 2019 3.960 4.050 3.850 3.880 791,814 -0.07(-1.77%)
Mar 15, 2019 3.890 4.100 3.840 3.950 1,109,700 +0.06(+1.54%)
Mar 14, 2019 4.070 4.150 3.890 3.890 1,212,130 -0.18(-4.42%)
Mar 13, 2019 4.150 4.250 4.040 4.070 1,367,725 -0.07(-1.69%)
Mar 12, 2019 4.000 4.200 3.960 4.140 1,130,923 +0.13(+3.24%)
Mar 11, 2019 3.700 4.140 3.690 4.010 2,905,401 +0.60(+17.60%)
Mar 08, 2019 3.410 3.430 3.290 3.410 1,346,100 -0.04(-1.16%)
Mar 07, 2019 3.500 3.700 3.355 3.450 1,629,681 -0.05(-1.43%)
Mar 06, 2019 3.790 3.800 3.440 3.500 1,647,627 -0.36(-9.33%)
Mar 05, 2019 3.720 3.900 3.530 3.860 4,304,859 -0.23(-5.62%)
Mar 04, 2019 3.970 4.160 3.940 4.090 2,147,360 +0.14(+3.54%)
Mar 01, 2019 3.990 4.010 3.850 3.950 1,145,900 -0.01(-0.25%)
Feb 28, 2019 3.950 4.040 3.880 3.960 1,057,494 -0.02(-0.50%)
Feb 27, 2019 3.980 4.010 3.810 3.980 1,443,211 -0.02(-0.50%)
Feb 26, 2019 3.990 4.080 3.870 4.000 2,073,700 +0.01(+0.25%)
Feb 25, 2019 4.140 4.230 3.990 3.990 1,456,818 -0.13(-3.16%)
Feb 22, 2019 4.190 4.250 3.920 4.120 2,393,200 -0.06(-1.44%)
Feb 21, 2019 4.180 4.230 4.030 4.180 2,575,499 +0.09(+2.20%)
Feb 20, 2019 3.900 4.340 3.880 4.090 4,811,364 +0.17(+4.34%)
Feb 19, 2019 3.690 3.970 3.620 3.920 4,691,452 +0.26(+7.10%)
Feb 15, 2019 3.670 3.780 3.580 3.660 3,200,300 -0.01(-0.27%)
Feb 14, 2019 3.610 3.800 3.560 3.670 3,386,884 +0.05(+1.38%)
Feb 13, 2019 3.630 3.710 3.460 3.620 3,068,346 +0.03(+0.84%)
Feb 12, 2019 3.700 3.830 3.520 3.590 3,369,454 -0.10(-2.71%)
Feb 11, 2019 3.800 3.850 3.450 3.690 3,923,645 -0.11(-2.89%)
Feb 08, 2019 3.520 3.945 3.510 3.800 6,677,000 +0.40(+11.76%)
Feb 07, 2019 3.900 3.910 3.190 3.400 16,444,172 -3.48(-50.58%)
Feb 06, 2019 6.850 7.170 6.750 6.880 1,192,140 +0.03(+0.44%)
Feb 05, 2019 6.580 6.890 6.370 6.850 1,277,041 +0.27(+4.10%)
Feb 04, 2019 6.270 6.710 6.160 6.580 1,200,354 +0.43(+6.99%)
Feb 01, 2019 5.920 6.540 5.820 6.150 1,937,600 +0.24(+4.06%)
Jan 31, 2019 5.830 6.090 5.655 5.910 1,481,430 +0.11(+1.90%)
Jan 30, 2019 5.550 5.850 5.430 5.800 931,423 +0.26(+4.69%)
Jan 29, 2019 5.760 5.840 5.390 5.540 1,064,144 -0.13(-2.29%)
Jan 28, 2019 5.510 5.740 5.270 5.670 937,306 +0.18(+3.28%)
Jan 25, 2019 5.160 5.560 5.150 5.490 1,237,800 +0.34(+6.60%)
Jan 24, 2019 5.330 5.440 5.120 5.150 681,027 -0.18(-3.38%)
Jan 23, 2019 5.280 5.535 5.250 5.330 884,598 +0.06(+1.14%)
Jan 22, 2019 5.190 5.560 5.110 5.270 1,430,063 +0.01(+0.19%)
Jan 18, 2019 5.120 5.295 5.010 5.260 920,400 +0.14(+2.73%)
Jan 17, 2019 5.150 5.250 5.100 5.120 531,667 -0.06(-1.16%)
Jan 16, 2019 5.630 5.640 5.050 5.180 1,335,395 -0.45(-7.99%)
Jan 15, 2019 5.940 6.230 5.330 5.630 2,057,196 -0.28(-4.74%)
Jan 14, 2019 5.500 6.430 5.500 5.910 4,609,849 +0.84(+16.57%)
Jan 11, 2019 5.320 5.340 4.920 5.070 1,024,800 -0.25(-4.70%)
Jan 10, 2019 5.070 5.370 4.870 5.320 1,189,892 +0.32(+6.40%)
Jan 09, 2019 4.920 5.210 4.770 5.000 1,683,116 +0.20(+4.17%)
Jan 08, 2019 4.340 4.940 4.250 4.800 2,465,727 +0.54(+12.68%)
Jan 07, 2019 3.970 4.330 3.970 4.260 756,025 +0.30(+7.58%)
Jan 04, 2019 3.810 4.050 3.740 3.960 428,600 +0.22(+5.88%)
Jan 03, 2019 3.880 3.880 3.700 3.740 643,478 -0.20(-5.08%)
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.