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 (%)
Apr 30, 2019 5.670 5.770 5.560 5.670 763,718 +0.00(+0.00%)
Apr 29, 2019 5.390 5.690 5.370 5.670 630,027 +0.25(+4.61%)
Apr 26, 2019 5.500 5.570 5.280 5.420 879,200 -0.08(-1.45%)
Apr 25, 2019 5.560 5.590 5.380 5.500 744,150 +0.01(+0.18%)
Apr 24, 2019 5.300 5.570 5.230 5.490 819,748 +0.16(+3.00%)
Apr 23, 2019 5.260 5.360 5.090 5.330 850,772 +0.09(+1.72%)
Apr 22, 2019 5.120 5.300 5.090 5.240 693,494 +0.11(+2.14%)
Apr 18, 2019 5.180 5.230 4.955 5.130 849,100 +0.06(+1.18%)
Apr 17, 2019 5.120 5.217 4.991 5.070 747,913 +0.00(+0.00%)
Apr 16, 2019 5.000 5.120 4.910 5.070 418,161 +0.09(+1.81%)
Apr 15, 2019 4.940 5.005 4.815 4.980 444,728 +0.03(+0.61%)
Apr 12, 2019 4.970 5.035 4.830 4.950 689,400 +0.02(+0.41%)
Apr 11, 2019 4.970 4.980 4.750 4.930 756,642 +0.01(+0.20%)
Apr 10, 2019 4.670 4.970 4.570 4.920 1,344,759 +0.35(+7.66%)
Apr 09, 2019 4.670 4.700 4.550 4.570 556,185 -0.07(-1.51%)
Apr 08, 2019 4.550 4.650 4.390 4.640 681,201 +0.14(+3.11%)
Apr 05, 2019 4.580 4.670 4.390 4.500 828,200 -0.14(-3.02%)
Apr 04, 2019 4.420 4.770 4.420 4.640 1,006,604 +0.22(+4.98%)
Apr 03, 2019 4.310 4.450 4.250 4.420 848,154 +0.14(+3.27%)
Apr 02, 2019 4.300 4.420 4.150 4.280 1,094,176 +0.00(+0.00%)
Apr 01, 2019 4.180 4.290 4.080 4.280 705,931 +0.13(+3.13%)
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%)
Jan 02, 2019 3.800 4.000 3.752 3.940 554,536 +0.05(+1.29%)
Dec 31, 2018 3.750 3.920 3.700 3.890 973,800 +0.18(+4.85%)
Dec 28, 2018 3.720 3.820 3.640 3.710 342,800 +0.00(+0.00%)
Dec 27, 2018 3.770 3.850 3.405 3.710 2,133,253 -0.19(-4.87%)
Dec 26, 2018 3.500 3.900 3.460 3.900 1,239,134 +0.65(+20.00%)
Dec 24, 2018 3.420 3.425 3.220 3.250 775,900 -0.19(-5.52%)
Dec 21, 2018 3.450 3.520 3.370 3.440 1,426,200 -0.02(-0.58%)
Dec 20, 2018 3.620 3.740 3.450 3.460 966,150 -0.19(-5.21%)
Dec 19, 2018 3.820 3.890 3.620 3.650 888,325 -0.18(-4.70%)
Dec 18, 2018 3.680 3.980 3.680 3.830 676,758 +0.15(+4.08%)
Dec 17, 2018 3.720 3.900 3.590 3.680 1,034,794 -0.06(-1.60%)
Dec 14, 2018 3.910 4.010 3.650 3.740 955,300 -0.21(-5.32%)
Dec 13, 2018 4.170 4.200 3.940 3.950 817,099 -0.19(-4.59%)
Dec 12, 2018 4.190 4.300 4.115 4.140 456,588 +0.02(+0.49%)
Dec 11, 2018 4.170 4.170 3.990 4.120 775,566 +0.01(+0.24%)
Dec 10, 2018 4.200 4.240 3.940 4.110 944,944 -0.11(-2.61%)
Dec 07, 2018 4.410 4.490 4.200 4.220 685,900 -0.18(-4.09%)
Dec 06, 2018 4.690 4.740 4.240 4.400 978,953 -0.33(-6.98%)
Dec 04, 2018 4.780 4.880 4.690 4.730 911,600 -0.06(-1.25%)
Dec 03, 2018 5.050 5.120 4.700 4.790 940,759 -0.18(-3.62%)
Nov 30, 2018 4.950 5.060 4.850 4.970 763,600 +0.02(+0.40%)
Nov 29, 2018 5.040 5.120 4.940 4.950 653,667 -0.09(-1.79%)
Nov 28, 2018 4.970 5.100 4.900 5.040 613,425 +0.09(+1.82%)
Nov 27, 2018 4.950 5.070 4.850 4.950 531,838 +0.00(+0.00%)
Nov 26, 2018 5.070 5.170 4.920 4.950 316,460 -0.10(-1.98%)
Nov 23, 2018 4.990 5.210 4.950 5.050 203,600 -0.07(-1.37%)
Nov 21, 2018 5.120 5.120 5.120 0 +0.17(+3.43%)
Nov 20, 2018 4.890 5.090 4.850 4.950 604,859 -0.06(-1.20%)
Nov 19, 2018 5.030 5.060 4.830 5.010 1,099,114 -0.06(-1.18%)
Nov 16, 2018 4.950 5.150 4.780 5.070 704,500 +0.07(+1.40%)
Nov 15, 2018 4.900 5.045 4.850 5.000 645,248 +0.14(+2.88%)
Nov 14, 2018 4.810 5.180 4.670 4.860 1,136,524 +0.15(+3.18%)
Nov 13, 2018 5.260 5.330 4.640 4.710 1,477,510 -0.50(-9.68%)
Nov 12, 2018 5.320 5.360 4.980 5.215 627,523 -0.21(-3.78%)
Nov 09, 2018 5.510 5.675 4.940 5.420 2,284,100 -0.16(-2.87%)
Nov 08, 2018 5.820 5.879 5.550 5.580 752,052 -0.26(-4.45%)
Nov 07, 2018 6.010 6.068 5.761 5.840 634,387 -0.06(-1.02%)
Nov 06, 2018 5.910 6.050 5.700 5.900 599,833 -0.01(-0.17%)
Nov 05, 2018 5.950 5.950 5.690 5.910 606,196 -0.02(-0.34%)
Nov 02, 2018 6.020 6.100 5.770 5.930 543,600 -0.04(-0.67%)
Nov 01, 2018 5.880 6.140 5.740 5.970 882,306 +0.17(+2.93%)
Oct 31, 2018 5.790 5.950 5.600 5.800 593,893 +0.11(+1.93%)
Oct 30, 2018 5.570 5.720 5.440 5.690 629,647 +0.10(+1.79%)
Oct 29, 2018 5.570 5.900 5.320 5.590 676,629 +0.10(+1.82%)
Oct 26, 2018 5.640 5.700 5.320 5.490 787,300 -0.26(-4.52%)
Oct 25, 2018 5.510 5.930 5.510 5.750 801,783 +0.19(+3.42%)
Oct 24, 2018 5.530 5.860 5.460 5.560 1,168,445 +0.04(+0.72%)
Oct 23, 2018 5.770 5.960 5.470 5.520 2,993,428 -0.37(-6.28%)
Oct 22, 2018 5.950 6.000 5.750 5.890 670,306 -0.05(-0.84%)
Oct 19, 2018 6.060 6.080 5.750 5.940 1,163,100 -0.17(-2.78%)
Oct 18, 2018 6.320 6.390 5.990 6.110 1,413,324 -0.27(-4.23%)
Oct 17, 2018 6.550 6.620 6.200 6.380 871,083 -0.15(-2.30%)
Oct 16, 2018 6.390 6.600 6.180 6.530 1,357,061 +0.31(+4.98%)
Oct 15, 2018 7.000 7.030 6.150 6.220 1,506,926 -0.71(-10.25%)
Oct 12, 2018 6.930 7.140 6.770 6.930 976,700 +0.28(+4.21%)
Oct 11, 2018 6.600 7.170 6.430 6.650 1,352,063 -0.01(-0.15%)
Oct 10, 2018 6.890 6.890 6.500 6.660 974,838 -0.28(-4.03%)
Oct 09, 2018 6.350 7.100 6.270 6.940 1,102,943 +0.54(+8.44%)
Oct 08, 2018 7.090 7.120 6.110 6.400 1,212,430 -0.69(-9.73%)
Oct 05, 2018 6.840 7.260 6.810 7.090 767,900 +0.34(+5.04%)
Oct 04, 2018 6.720 7.100 6.520 6.750 865,395 +0.00(+0.00%)
Oct 03, 2018 7.400 7.690 6.650 6.750 1,421,777 -0.62(-8.41%)
Oct 02, 2018 7.290 7.590 6.931 7.370 1,004,459 +0.10(+1.38%)
Oct 01, 2018 6.800 8.000 6.700 7.270 1,555,955 +0.07(+0.97%)
Sep 28, 2018 7.650 7.700 6.400 7.200 3,834,400 -0.45(-5.88%)
Sep 27, 2018 8.050 8.150 7.550 7.650 1,045,043 -0.30(-3.77%)
Sep 26, 2018 8.250 8.336 7.750 7.950 1,779,057 -0.35(-4.22%)
Sep 25, 2018 8.250 8.500 8.250 8.300 970,936 +0.00(+0.00%)
Sep 24, 2018 8.700 9.050 8.150 8.300 1,557,888 -0.45(-5.14%)
Sep 21, 2018 10.05 10.05 8.600 8.750 3,307,900 -1.40(-13.79%)
Sep 20, 2018 10.00 10.21 9.705 10.15 717,815 +0.20(+2.01%)
Sep 19, 2018 10.55 10.80 9.900 9.950 1,065,919 -0.75(-7.01%)
Sep 18, 2018 10.45 11.30 10.45 10.70 859,737 +0.20(+1.90%)
Sep 17, 2018 10.55 10.75 10.35 10.50 815,888 -0.20(-1.87%)
Sep 14, 2018 10.95 11.29 10.35 10.70 1,333,000 -0.20(-1.83%)
Sep 13, 2018 10.05 11.75 10.01 10.90 2,101,914 +0.75(+7.39%)
Sep 12, 2018 9.700 10.89 9.650 10.15 3,997,852 +0.95(+10.33%)
Sep 11, 2018 10.00 11.52 9.150 9.200 6,490,463 -6.10(-39.87%)
Sep 10, 2018 16.20 16.21 15.15 15.30 718,811 -0.60(-3.77%)
Sep 07, 2018 15.35 16.10 15.20 15.90 832,000 +0.55(+3.58%)
Sep 06, 2018 14.85 15.35 14.25 15.35 847,554 +0.75(+5.14%)
Sep 05, 2018 16.15 16.15 14.55 14.60 1,003,077 -1.60(-9.88%)
Sep 04, 2018 16.30 16.30 15.72 16.20 426,215 -0.05(-0.31%)
Aug 31, 2018 16.25 16.25 16.25 0 +0.10(+0.62%)
Aug 30, 2018 16.25 16.35 15.85 16.15 285,610 -0.15(-0.92%)
Aug 29, 2018 16.40 16.83 16.20 16.30 450,042 +0.00(+0.00%)
Aug 28, 2018 15.90 16.50 15.63 16.30 577,196 +0.40(+2.52%)
Aug 27, 2018 15.60 16.05 15.60 15.90 463,883 +0.35(+2.25%)
Aug 24, 2018 15.40 15.64 15.35 15.55 383,300 +0.25(+1.63%)
Aug 23, 2018 15.25 15.55 15.10 15.30 383,346 +0.05(+0.33%)
Aug 22, 2018 15.70 15.75 15.15 15.25 438,804 -0.35(-2.24%)
Aug 21, 2018 15.60 16.05 15.35 15.60 383,531 -0.05(-0.32%)
Aug 20, 2018 16.60 16.65 15.53 15.65 681,507 -0.80(-4.86%)
Aug 17, 2018 15.95 16.45 15.70 16.45 453,100 +0.45(+2.81%)
Aug 16, 2018 15.95 16.20 15.75 16.00 421,216 +0.10(+0.63%)
Aug 15, 2018 15.95 16.15 15.45 15.90 480,631 -0.05(-0.31%)
Aug 14, 2018 15.60 16.13 15.40 15.95 465,638 +0.35(+2.24%)
Aug 13, 2018 15.70 15.95 15.45 15.60 376,592 -0.05(-0.32%)
Aug 10, 2018 15.50 15.79 15.30 15.65 434,900 +0.15(+0.97%)
Aug 09, 2018 15.00 15.70 14.95 15.50 494,377 +0.40(+2.65%)
Aug 08, 2018 15.00 15.15 14.80 15.10 255,896 +0.15(+1.00%)
Aug 07, 2018 14.70 15.07 14.70 14.95 338,904 +0.20(+1.36%)
Aug 06, 2018 14.70 14.88 14.40 14.75 251,196 +0.05(+0.34%)
Aug 03, 2018 14.95 14.95 14.40 14.70 324,200 -0.15(-1.01%)
Aug 02, 2018 14.50 15.00 14.35 14.85 990,097 +1.10(+8.00%)
Aug 01, 2018 13.45 13.75 13.45 13.75 417,269 +0.30(+2.23%)
Jul 31, 2018 13.45 13.85 13.35 13.45 669,690 -0.10(-0.74%)
Jul 30, 2018 14.20 14.35 13.35 13.55 775,025 -0.65(-4.58%)
Jul 27, 2018 14.55 14.55 14.04 14.20 550,200 -0.45(-3.07%)
Jul 26, 2018 14.70 14.75 14.43 14.65 356,565 +0.05(+0.34%)
Jul 25, 2018 14.45 14.75 14.45 14.60 446,801 +0.25(+1.74%)
Jul 24, 2018 15.25 15.30 14.10 14.35 986,792 -0.85(-5.59%)
Jul 23, 2018 15.35 15.35 15.05 15.20 475,911 -0.10(-0.65%)
Jul 20, 2018 15.30 15.45 15.10 15.30 416,200 +0.05(+0.33%)
Jul 19, 2018 14.75 15.57 14.75 15.25 1,029,930 +0.40(+2.69%)
Jul 18, 2018 14.90 14.90 14.60 14.85 397,181 -0.10(-0.67%)
Jul 17, 2018 14.80 14.95 14.65 14.95 401,300 +0.10(+0.67%)
Jul 16, 2018 15.00 15.03 14.60 14.85 691,847 -0.10(-0.67%)
Jul 13, 2018 14.90 14.95 14.65 14.95 432,003 +0.10(+0.67%)
Jul 12, 2018 14.45 14.85 14.30 14.85 608,682 +0.55(+3.85%)
Jul 11, 2018 14.05 14.35 13.95 14.30 312,882 +0.10(+0.70%)
Jul 10, 2018 14.45 14.55 14.00 14.20 337,524 -0.15(-1.05%)
Jul 09, 2018 14.15 14.50 14.15 14.35 514,883 +0.30(+2.14%)
Jul 06, 2018 14.10 13.95 14.05 288,735 +0.10(+0.72%)
Jul 05, 2018 13.70 13.95 13.56 13.95 516,885 +0.40(+2.95%)
Jul 03, 2018 13.55 13.55 13.55 0 -0.35(-2.52%)
Jul 02, 2018 13.95 14.10 13.60 13.90 383,481 -0.10(-0.71%)
Jun 29, 2018 14.15 14.15 13.80 14.00 722,844 +0.15(+1.08%)
Jun 28, 2018 13.35 14.00 13.30 13.85 503,377 +0.60(+4.53%)
Jun 27, 2018 13.45 13.65 13.20 13.25 455,367 -0.20(-1.49%)
Jun 26, 2018 13.30 13.75 13.27 13.45 427,952 +0.10(+0.75%)
Jun 25, 2018 13.55 13.57 13.15 13.35 741,383 -0.30(-2.20%)
Jun 22, 2018 13.85 13.90 13.20 13.65 1,338,801 -0.15(-1.09%)
Jun 21, 2018 14.00 14.00 13.70 13.80 652,535 -0.25(-1.78%)
Jun 20, 2018 14.40 14.43 13.75 14.05 543,604 -0.30(-2.09%)
Jun 19, 2018 13.90 14.40 13.50 14.35 895,575 +0.40(+2.87%)
Jun 18, 2018 13.40 14.00 13.40 13.95 447,129 +0.35(+2.57%)
Jun 15, 2018 13.70 13.75 13.60 613,998 -0.15(-1.09%)
Jun 14, 2018 14.15 14.35 13.55 13.75 608,176 -0.40(-2.83%)
Jun 13, 2018 14.05 14.68 13.95 14.15 1,012,486 +0.20(+1.43%)
Jun 12, 2018 13.65 14.00 13.57 13.95 538,777 +0.35(+2.57%)
Jun 11, 2018 13.40 13.64 13.40 13.60 317,669 +0.10(+0.74%)
Jun 08, 2018 13.40 13.55 13.20 13.50 569,816 +0.05(+0.37%)
Jun 07, 2018 13.90 13.90 13.35 13.45 707,990 -0.40(-2.89%)
Jun 06, 2018 13.90 13.93 13.47 13.85 691,927 +0.00(+0.00%)
Jun 05, 2018 13.50 13.85 13.45 13.85 528,608 +0.30(+2.21%)
Jun 04, 2018 13.45 13.57 13.20 13.55 706,975 +0.20(+1.50%)
Jun 01, 2018 13.55 13.70 13.22 13.35 726,486 -0.10(-0.74%)
May 31, 2018 13.80 13.84 13.25 13.45 952,862 -0.35(-2.54%)
May 30, 2018 13.50 14.00 13.43 13.80 1,015,795 +0.45(+3.37%)
May 29, 2018 13.35 13.50 13.25 13.35 864,212 -0.15(-1.11%)
May 25, 2018 13.50 13.50 13.50 0 +0.20(+1.50%)
May 24, 2018 13.70 13.75 13.15 13.30 1,688,206 -0.35(-2.56%)
May 23, 2018 12.50 13.70 12.40 13.65 5,910,763 +1.85(+15.68%)
May 22, 2018 11.55 11.95 11.25 11.80 969,765 +0.30(+2.61%)
May 21, 2018 11.70 12.00 11.35 11.50 604,348 -0.20(-1.71%)
May 18, 2018 12.05 12.05 11.60 11.70 785,300 -0.30(-2.50%)
May 17, 2018 11.90 12.05 11.85 12.00 548,173 +0.15(+1.27%)
May 16, 2018 11.75 12.00 11.70 11.85 770,041 +0.10(+0.85%)
May 15, 2018 11.50 11.75 11.47 11.75 926,193 +0.05(+0.43%)
May 14, 2018 12.20 12.30 11.40 11.70 1,597,863 -0.50(-4.10%)
May 11, 2018 12.00 12.32 11.91 12.20 823,222 +0.25(+2.09%)
May 10, 2018 10.95 12.20 10.60 11.95 1,363,154 +0.20(+1.70%)
May 09, 2018 11.15 11.75 11.05 11.75 1,461,493 +0.80(+7.31%)
May 08, 2018 9.950 11.15 9.900 10.95 3,518,809 +1.25(+12.89%)
May 07, 2018 9.350 9.700 9.350 9.700 775,231 +0.35(+3.74%)
May 04, 2018 9.050 9.400 9.050 9.350 319,620 +0.20(+2.19%)
May 03, 2018 9.150 9.202 8.950 9.150 309,571 +0.05(+0.55%)
May 02, 2018 8.900 9.200 8.800 9.100 630,645 +0.20(+2.25%)
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.