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 16, 2021 12.16 12.16 12.16 0 +0.04(+0.33%)
Apr 15, 2021 12.47 12.47 11.89 12.12 244,431 -0.23(-1.86%)
Apr 14, 2021 12.34 12.55 12.29 12.35 392,404 -0.01(-0.08%)
Apr 13, 2021 12.36 12.48 12.11 12.36 504,046 +0.01(+0.08%)
Apr 12, 2021 12.34 12.46 12.10 12.35 160,283 -0.08(-0.64%)
Apr 09, 2021 12.42 12.65 12.24 12.43 187,800 +0.00(+0.00%)
Apr 08, 2021 12.45 12.60 12.24 12.43 224,048 +0.08(+0.65%)
Apr 07, 2021 12.28 12.46 12.21 12.35 155,098 +0.03(+0.24%)
Apr 06, 2021 12.67 12.67 12.18 12.32 193,964 -0.46(-3.60%)
Apr 05, 2021 12.07 12.94 12.02 12.78 573,278 +0.76(+6.32%)
Apr 01, 2021 11.80 12.19 11.80 12.02 130,200 +0.30(+2.56%)
Mar 31, 2021 11.42 11.82 11.24 11.72 222,442 +0.39(+3.44%)
Mar 30, 2021 11.18 11.49 11.03 11.33 142,395 +0.08(+0.71%)
Mar 29, 2021 11.90 12.00 11.02 11.25 252,767 -0.66(-5.54%)
Mar 26, 2021 11.51 11.95 11.44 11.91 196,200 +0.60(+5.31%)
Mar 25, 2021 11.26 11.41 10.64 11.31 214,701 -0.10(-0.88%)
Mar 24, 2021 11.69 11.79 11.16 11.41 302,551 -0.19(-1.64%)
Mar 23, 2021 12.52 12.60 11.54 11.60 289,264 -0.85(-6.83%)
Mar 22, 2021 12.26 12.78 12.03 12.45 672,100 +0.19(+1.55%)
Mar 19, 2021 12.00 12.44 11.80 12.26 3,050,400 +0.31(+2.59%)
Mar 18, 2021 11.68 12.55 11.68 11.95 713,520 +0.21(+1.79%)
Mar 17, 2021 11.03 11.85 11.03 11.74 529,649 +0.54(+4.82%)
Mar 16, 2021 10.82 11.23 10.70 11.20 306,016 +0.39(+3.61%)
Mar 15, 2021 10.23 11.03 10.23 10.81 351,674 +0.61(+5.98%)
Mar 12, 2021 9.840 10.35 9.770 10.20 230,900 +0.34(+3.45%)
Mar 11, 2021 10.02 10.13 9.810 9.860 343,231 -0.10(-1.00%)
Mar 10, 2021 10.04 10.36 9.770 9.960 175,152 -0.04(-0.40%)
Mar 09, 2021 9.750 10.11 9.670 10.00 188,755 +0.35(+3.63%)
Mar 08, 2021 9.270 9.810 9.190 9.650 438,380 +0.20(+2.12%)
Mar 05, 2021 9.670 9.900 9.110 9.450 265,800 -0.09(-0.94%)
Mar 04, 2021 10.43 10.43 9.171 9.540 370,505 -0.82(-7.92%)
Mar 03, 2021 10.59 10.66 10.27 10.36 138,336 -0.28(-2.63%)
Mar 02, 2021 10.65 10.82 10.56 10.64 219,667 +0.01(+0.09%)
Mar 01, 2021 10.55 10.69 10.38 10.63 246,033 +0.28(+2.71%)
Feb 26, 2021 10.40 10.71 10.21 10.35 341,000 -0.06(-0.58%)
Feb 25, 2021 10.70 10.83 10.07 10.41 351,638 -0.45(-4.14%)
Feb 24, 2021 10.73 10.93 10.57 10.86 121,053 +0.25(+2.36%)
Feb 23, 2021 10.31 10.70 9.550 10.61 352,654 +0.05(+0.47%)
Feb 22, 2021 11.08 11.08 10.46 10.56 165,360 -0.42(-3.83%)
Feb 19, 2021 11.03 11.11 10.76 10.98 161,000 +0.14(+1.29%)
Feb 18, 2021 10.49 11.20 10.22 10.84 457,416 +0.37(+3.53%)
Feb 17, 2021 10.33 10.50 10.07 10.47 202,932 +0.14(+1.36%)
Feb 16, 2021 10.08 10.50 10.05 10.33 274,929 +0.30(+2.99%)
Feb 12, 2021 10.21 10.21 9.960 10.03 99,500 -0.12(-1.18%)
Feb 11, 2021 10.23 10.33 10.04 10.15 111,324 +0.03(+0.30%)
Feb 10, 2021 10.03 10.35 9.870 10.12 205,673 +0.15(+1.50%)
Feb 09, 2021 9.830 10.01 9.660 9.970 408,201 +0.14(+1.42%)
Feb 08, 2021 9.780 9.980 9.490 9.830 366,335 -0.01(-0.10%)
Feb 05, 2021 10.63 10.63 9.610 9.840 451,700 -0.17(-1.70%)
Feb 04, 2021 9.910 10.15 9.810 10.01 320,658 +0.16(+1.62%)
Feb 03, 2021 10.17 10.23 9.760 9.850 264,660 -0.30(-2.96%)
Feb 02, 2021 9.980 10.27 9.910 10.15 119,093 +0.22(+2.22%)
Feb 01, 2021 9.990 10.11 9.620 9.930 136,506 +0.01(+0.10%)
Jan 29, 2021 9.880 9.980 9.560 9.920 179,000 +0.05(+0.51%)
Jan 28, 2021 9.750 10.09 9.622 9.870 154,606 +0.03(+0.30%)
Jan 27, 2021 9.870 10.21 9.640 9.840 203,511 -0.37(-3.62%)
Jan 26, 2021 10.46 10.57 10.17 10.21 221,215 -0.14(-1.35%)
Jan 25, 2021 10.53 10.75 10.25 10.35 168,189 -0.19(-1.80%)
Jan 22, 2021 10.51 10.60 10.19 10.54 178,800 -0.06(-0.57%)
Jan 21, 2021 10.74 10.74 10.33 10.60 169,256 -0.07(-0.66%)
Jan 20, 2021 10.95 10.95 10.52 10.67 283,371 -0.16(-1.48%)
Jan 19, 2021 10.53 10.97 10.37 10.83 250,216 +0.47(+4.54%)
Jan 15, 2021 10.60 10.67 10.24 10.36 243,300 -0.19(-1.80%)
Jan 14, 2021 10.60 10.68 10.26 10.55 161,031 +0.47(+4.66%)
Jan 13, 2021 10.30 10.30 10.00 10.08 105,706 -0.06(-0.59%)
Jan 12, 2021 10.23 10.29 10.01 10.14 64,183 +0.06(+0.60%)
Jan 11, 2021 10.39 10.51 10.06 10.08 106,272 -0.55(-5.17%)
Jan 08, 2021 10.48 10.68 10.41 10.63 152,500 +0.11(+1.05%)
Jan 07, 2021 10.50 10.69 10.40 10.52 110,777 +0.02(+0.19%)
Jan 06, 2021 10.42 10.79 10.28 10.50 170,052 +0.13(+1.25%)
Jan 05, 2021 10.55 10.81 10.35 10.37 100,324 -0.27(-2.54%)
Jan 04, 2021 10.46 10.77 10.33 10.64 265,712 +0.16(+1.53%)
Dec 31, 2020 10.48 10.48 10.48 455,420 +0.03(+0.29%)
Dec 30, 2020 10.74 10.97 10.02 10.45 455,420 -0.22(-2.06%)
Dec 29, 2020 11.14 11.39 10.64 10.67 222,179 -0.37(-3.35%)
Dec 28, 2020 11.58 11.84 11.00 11.04 239,501 -0.47(-4.08%)
Dec 24, 2020 11.25 11.61 11.20 11.51 130,200 +0.26(+2.31%)
Dec 23, 2020 10.85 11.38 10.60 11.25 864,730 +0.44(+4.07%)
Dec 22, 2020 10.99 11.40 10.80 10.81 399,065 -0.03(-0.28%)
Dec 21, 2020 11.13 11.21 10.67 10.84 491,541 -0.23(-2.08%)
Dec 18, 2020 10.67 11.21 10.55 11.07 1,317,300 +0.32(+2.98%)
Dec 17, 2020 10.37 11.08 10.37 10.75 620,511 +0.30(+2.87%)
Dec 16, 2020 10.39 10.73 10.22 10.45 757,812 +0.26(+2.55%)
Dec 15, 2020 10.00 10.45 9.900 10.19 324,915 +0.12(+1.19%)
Dec 14, 2020 9.910 10.50 9.910 10.07 214,306 +0.21(+2.13%)
Dec 11, 2020 10.26 10.38 9.670 9.860 238,500 -0.39(-3.80%)
Dec 10, 2020 10.24 10.56 10.20 10.25 405,118 +0.05(+0.49%)
Dec 09, 2020 10.52 10.64 10.12 10.20 972,025 -0.30(-2.86%)
Dec 08, 2020 9.810 10.51 9.810 10.50 357,523 +0.55(+5.53%)
Dec 07, 2020 9.440 10.51 9.430 9.950 535,098 +0.51(+5.40%)
Dec 04, 2020 8.770 9.810 8.770 9.440 291,500 +0.54(+6.07%)
Dec 03, 2020 8.490 9.070 8.490 8.900 214,294 +0.48(+5.70%)
Dec 02, 2020 8.700 9.000 8.410 8.420 169,269 -0.32(-3.66%)
Dec 01, 2020 8.490 9.130 8.250 8.740 192,179 +0.24(+2.82%)
Nov 30, 2020 8.360 8.500 8.240 8.500 141,777 +0.00(+0.00%)
Nov 27, 2020 8.190 8.510 8.055 8.500 172,700 +0.38(+4.68%)
Nov 25, 2020 8.020 8.160 7.950 8.120 32,100 +0.09(+1.12%)
Nov 24, 2020 8.130 8.250 7.890 8.030 183,175 -0.07(-0.86%)
Nov 23, 2020 7.760 8.400 7.750 8.100 123,683 -0.05(-0.61%)
Nov 20, 2020 8.800 8.800 7.960 8.150 342,900 -0.11(-1.33%)
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.