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 (%)
Sep 25, 2019 4.360 4.360 4.360 0 -0.74(-14.51%)
Sep 24, 2019 4.450 5.470 4.270 5.100 5,758,424 +0.57(+12.58%)
Sep 23, 2019 4.820 4.990 4.340 4.530 4,686,955 -0.46(-9.22%)
Sep 20, 2019 7.640 7.647 4.500 4.990 7,429,200 -2.66(-34.77%)
Sep 19, 2019 7.350 7.900 7.250 7.650 923,975 +0.26(+3.52%)
Sep 18, 2019 7.590 7.590 7.040 7.390 981,228 -0.20(-2.64%)
Sep 17, 2019 8.100 8.220 7.570 7.590 989,833 -0.58(-7.10%)
Sep 16, 2019 8.050 8.350 8.000 8.170 653,116 +0.04(+0.49%)
Sep 13, 2019 8.160 8.250 8.080 8.130 532,600 -0.05(-0.61%)
Sep 12, 2019 8.000 8.300 7.950 8.180 668,749 +0.20(+2.51%)
Sep 11, 2019 7.780 8.110 7.692 7.980 712,509 +0.30(+3.91%)
Sep 10, 2019 7.430 7.860 7.210 7.680 812,616 +0.22(+2.95%)
Sep 09, 2019 7.300 7.480 7.020 7.460 1,013,638 +0.31(+4.34%)
Sep 06, 2019 6.930 7.450 6.860 7.150 1,077,900 +0.23(+3.32%)
Sep 05, 2019 6.370 7.110 6.370 6.920 1,798,152 +0.55(+8.63%)
Sep 04, 2019 7.400 7.430 6.250 6.370 3,853,887 -1.78(-21.84%)
Sep 03, 2019 8.160 8.380 8.130 8.150 518,982 -0.08(-0.97%)
Aug 30, 2019 8.220 8.330 8.130 8.230 392,300 +0.05(+0.61%)
Aug 29, 2019 8.190 8.290 8.110 8.180 289,192 +0.04(+0.49%)
Aug 28, 2019 8.060 8.350 7.950 8.140 459,740 +0.14(+1.75%)
Aug 27, 2019 8.140 8.340 7.980 8.000 459,235 -0.07(-0.87%)
Aug 26, 2019 8.070 8.210 7.970 8.070 360,022 +0.11(+1.38%)
Aug 23, 2019 8.230 8.332 7.860 7.960 585,200 -0.28(-3.40%)
Aug 22, 2019 8.100 8.450 8.080 8.240 739,724 +0.12(+1.48%)
Aug 21, 2019 7.990 8.190 7.960 8.120 634,588 +0.21(+2.65%)
Aug 20, 2019 7.930 8.190 7.850 7.910 643,193 +0.00(+0.00%)
Aug 19, 2019 7.740 8.190 7.610 7.910 1,029,174 +0.32(+4.22%)
Aug 16, 2019 7.430 7.860 7.320 7.590 1,093,800 +0.23(+3.12%)
Aug 15, 2019 7.170 7.400 7.080 7.360 519,610 +0.15(+2.08%)
Aug 14, 2019 7.160 7.240 6.960 7.210 478,674 -0.04(-0.55%)
Aug 13, 2019 6.980 7.290 6.930 7.250 452,656 +0.22(+3.13%)
Aug 12, 2019 7.100 7.120 6.930 7.030 435,290 -0.12(-1.68%)
Aug 09, 2019 7.210 7.250 7.000 7.150 408,600 -0.10(-1.38%)
Aug 08, 2019 7.230 7.330 7.150 7.250 667,123 +0.07(+0.97%)
Aug 07, 2019 7.040 7.360 6.970 7.180 756,854 +0.12(+1.70%)
Aug 06, 2019 6.940 7.140 6.820 7.060 866,313 +0.19(+2.77%)
Aug 05, 2019 6.810 6.910 6.500 6.870 859,933 -0.13(-1.86%)
Aug 02, 2019 6.870 7.050 6.600 7.000 1,088,500 +0.07(+1.01%)
Aug 01, 2019 6.600 6.970 6.580 6.930 2,375,199 +0.35(+5.32%)
Jul 31, 2019 6.550 6.800 6.500 6.580 922,962 +0.04(+0.61%)
Jul 30, 2019 6.620 6.670 6.500 6.540 389,202 -0.14(-2.10%)
Jul 29, 2019 6.650 6.860 6.610 6.680 445,700 +0.00(+0.00%)
Jul 26, 2019 6.500 6.710 6.450 6.680 620,600 +0.22(+3.41%)
Jul 25, 2019 6.600 6.600 6.460 6.460 666,582 -0.18(-2.71%)
Jul 24, 2019 6.490 6.660 6.421 6.640 585,400 +0.15(+2.31%)
Jul 23, 2019 6.500 6.510 6.300 6.490 893,217 -0.02(-0.31%)
Jul 22, 2019 6.550 6.780 6.480 6.510 759,602 -0.19(-2.84%)
Jul 19, 2019 6.670 6.790 6.590 6.700 418,700 +0.03(+0.45%)
Jul 18, 2019 6.710 7.102 6.380 6.670 1,078,242 -0.04(-0.60%)
Jul 17, 2019 7.060 7.060 6.700 6.710 1,299,678 -0.31(-4.42%)
Jul 16, 2019 7.090 7.170 6.930 7.020 541,889 -0.07(-0.99%)
Jul 15, 2019 7.330 7.400 7.080 7.090 414,273 -0.20(-2.74%)
Jul 12, 2019 7.250 7.330 7.155 7.290 438,800 +0.04(+0.55%)
Jul 11, 2019 7.340 7.370 7.120 7.250 583,537 -0.07(-0.96%)
Jul 10, 2019 7.440 7.530 7.220 7.320 409,643 -0.08(-1.08%)
Jul 09, 2019 7.380 7.460 7.240 7.400 443,770 -0.05(-0.67%)
Jul 08, 2019 7.550 7.640 7.380 7.450 295,945 -0.09(-1.19%)
Jul 05, 2019 7.530 7.580 7.360 7.540 321,700 -0.07(-0.92%)
Jul 03, 2019 7.500 7.690 7.420 7.610 224,200 +0.08(+1.06%)
Jul 02, 2019 7.520 7.570 7.320 7.530 331,259 +0.08(+1.07%)
Jul 01, 2019 7.540 7.720 7.300 7.450 470,096 +0.02(+0.27%)
Jun 28, 2019 7.240 7.470 7.140 7.430 965,800 +0.25(+3.48%)
Jun 27, 2019 7.050 7.300 7.000 7.180 486,414 +0.15(+2.13%)
Jun 26, 2019 7.060 7.230 6.970 7.030 521,958 -0.02(-0.28%)
Jun 25, 2019 7.410 7.500 7.020 7.050 616,191 -0.34(-4.60%)
Jun 24, 2019 7.460 7.570 7.250 7.390 988,275 -0.06(-0.81%)
Jun 21, 2019 8.000 8.010 7.440 7.450 1,403,700 -0.61(-7.57%)
Jun 20, 2019 8.000 8.160 7.970 8.060 568,709 +0.12(+1.51%)
Jun 19, 2019 7.880 7.940 7.650 7.940 588,128 +0.12(+1.53%)
Jun 18, 2019 7.810 8.030 7.740 7.820 642,082 +0.08(+1.03%)
Jun 17, 2019 7.700 7.810 7.580 7.740 431,048 +0.02(+0.26%)
Jun 14, 2019 7.890 7.937 7.590 7.720 573,000 -0.19(-2.40%)
Jun 13, 2019 7.850 8.110 7.790 7.910 1,079,577 +0.10(+1.28%)
Jun 12, 2019 7.820 7.980 7.740 7.810 677,454 -0.05(-0.64%)
Jun 11, 2019 7.710 7.920 7.523 7.860 945,545 +0.24(+3.15%)
Jun 10, 2019 7.190 7.940 7.190 7.620 1,296,604 +0.50(+7.02%)
Jun 07, 2019 6.750 7.160 6.650 7.120 1,033,800 +0.42(+6.27%)
Jun 06, 2019 6.690 6.740 6.510 6.700 509,914 +0.10(+1.52%)
Jun 05, 2019 6.850 6.880 6.510 6.600 790,825 -0.17(-2.51%)
Jun 04, 2019 6.560 6.780 6.510 6.770 611,806 +0.23(+3.52%)
Jun 03, 2019 6.750 6.850 6.470 6.540 654,747 -0.17(-2.53%)
May 31, 2019 6.720 6.770 6.520 6.710 982,200 -0.15(-2.19%)
May 30, 2019 7.130 7.180 6.790 6.860 801,007 -0.23(-3.24%)
May 29, 2019 7.160 7.220 6.710 7.090 1,436,470 -0.14(-1.94%)
May 28, 2019 7.140 7.480 7.140 7.230 862,741 +0.10(+1.40%)
May 24, 2019 7.340 7.350 6.810 7.130 1,615,400 -0.08(-1.11%)
May 23, 2019 7.090 7.470 7.030 7.210 1,554,109 +0.03(+0.42%)
May 22, 2019 6.730 7.530 6.700 7.180 2,724,395 +0.42(+6.21%)
May 21, 2019 6.000 6.920 5.990 6.760 2,948,743 +0.86(+14.58%)
May 20, 2019 5.940 6.060 5.830 5.900 587,146 -0.13(-2.16%)
May 17, 2019 5.960 6.130 5.880 6.030 780,100 -0.01(-0.17%)
May 16, 2019 5.730 6.050 5.670 6.040 2,692,293 +0.35(+6.15%)
May 15, 2019 5.700 5.820 5.660 5.690 680,048 -0.08(-1.39%)
May 14, 2019 5.810 5.849 5.720 5.770 525,054 +0.05(+0.87%)
May 13, 2019 5.670 5.790 5.660 5.720 651,474 -0.13(-2.22%)
May 10, 2019 5.850 5.990 5.690 5.850 721,800 -0.02(-0.34%)
May 09, 2019 5.670 5.960 5.590 5.870 1,237,640 +0.15(+2.62%)
May 08, 2019 5.860 5.930 5.690 5.720 3,304,754 -0.13(-2.22%)
May 07, 2019 5.950 6.060 5.770 5.850 1,916,348 -0.17(-2.82%)
May 06, 2019 5.730 6.060 5.700 6.020 1,022,100 +0.13(+2.21%)
May 03, 2019 5.720 5.950 5.620 5.890 796,700 +0.23(+4.06%)
May 02, 2019 5.620 5.842 5.500 5.660 1,169,005 +0.04(+0.71%)
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.