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, 2008 4.920 5.110 4.920 5.090 55,360 +0.22(+4.52%)
Apr 29, 2008 4.890 4.940 4.870 4.870 13,873 -0.02(-0.41%)
Apr 28, 2008 4.860 4.920 4.860 4.890 22,762 +0.01(+0.20%)
Apr 25, 2008 4.860 4.900 4.850 4.880 8,800 -0.11(-2.20%)
Apr 24, 2008 4.820 4.990 4.820 4.990 62,140 +0.12(+2.46%)
Apr 23, 2008 4.830 5.090 4.610 4.870 23,313 -0.04(-0.81%)
Apr 22, 2008 4.830 4.940 4.830 4.910 6,474 -0.01(-0.20%)
Apr 21, 2008 4.740 5.070 4.740 4.920 11,220 +0.17(+3.58%)
Apr 18, 2008 4.760 4.800 4.730 4.750 24,931 -0.05(-1.04%)
Apr 17, 2008 4.870 4.890 4.790 4.800 12,618 -0.04(-0.83%)
Apr 16, 2008 4.840 4.840 4.780 4.840 22,042 +0.01(+0.21%)
Apr 15, 2008 4.880 4.880 4.710 4.830 15,799 +0.05(+1.05%)
Apr 14, 2008 4.860 5.158 4.780 4.780 17,418 -0.02(-0.42%)
Apr 11, 2008 4.680 4.980 4.300 4.800 98,569 +0.16(+3.45%)
Apr 10, 2008 5.020 5.190 4.570 4.640 54,760 -0.52(-10.08%)
Apr 09, 2008 5.480 5.500 5.120 5.160 23,260 -0.25(-4.62%)
Apr 08, 2008 5.150 5.490 5.070 5.410 27,850 +0.25(+4.84%)
Apr 07, 2008 5.260 5.260 5.000 5.160 13,654 +0.01(+0.19%)
Apr 04, 2008 5.380 5.380 4.800 5.150 34,809 -0.02(-0.39%)
Apr 03, 2008 4.990 5.299 4.856 5.170 21,738 +0.17(+3.40%)
Apr 02, 2008 4.960 5.000 4.810 5.000 16,145 +0.12(+2.46%)
Apr 01, 2008 4.610 4.950 4.400 4.880 23,591 +0.38(+8.44%)
Mar 31, 2008 4.380 4.700 4.290 4.500 85,837 +0.19(+4.41%)
Mar 28, 2008 4.410 4.410 4.310 4.310 17,623 -0.10(-2.27%)
Mar 27, 2008 4.500 4.500 4.300 4.410 64,469 -0.16(-3.50%)
Mar 26, 2008 4.670 4.690 4.500 4.570 20,230 -0.16(-3.38%)
Mar 25, 2008 5.090 5.090 4.700 4.730 32,674 -0.27(-5.40%)
Mar 24, 2008 4.900 5.380 4.900 5.000 64,330 +0.16(+3.31%)
Mar 21, 2008 4.370 4.980 4.200 4.840 86,132 +0.00(+0.00%)
Mar 20, 2008 4.370 4.980 4.200 4.840 86,132 +0.41(+9.26%)
Mar 19, 2008 4.320 4.440 4.320 4.430 8,058 +0.07(+1.70%)
Mar 18, 2008 4.680 4.680 4.290 4.356 32,060 -0.21(-4.68%)
Mar 17, 2008 4.560 4.650 4.241 4.570 38,554 -0.09(-1.93%)
Mar 14, 2008 4.920 4.920 4.550 4.660 20,660 -0.23(-4.70%)
Mar 13, 2008 4.940 4.980 4.650 4.890 19,308 -0.04(-0.81%)
Mar 12, 2008 4.980 5.080 4.920 4.930 26,144 +0.01(+0.20%)
Mar 11, 2008 4.680 4.920 4.450 4.920 44,954 +0.30(+6.49%)
Mar 10, 2008 4.700 4.740 4.310 4.620 15,396 -0.10(-2.12%)
Mar 07, 2008 5.070 5.250 4.700 4.720 45,144 -0.43(-8.35%)
Mar 06, 2008 5.120 5.370 5.080 5.150 11,545 -0.03(-0.58%)
Mar 05, 2008 5.150 5.240 5.080 5.180 15,955 +0.04(+0.78%)
Mar 04, 2008 5.330 5.490 5.140 5.140 31,922 -0.21(-3.93%)
Mar 03, 2008 5.500 5.500 5.280 5.350 23,550 -0.12(-2.19%)
Feb 29, 2008 5.460 5.590 5.380 5.470 40,771 -0.07(-1.26%)
Feb 28, 2008 5.530 5.590 5.400 5.540 22,182 -0.05(-0.89%)
Feb 27, 2008 5.630 5.640 5.540 5.590 11,880 -0.01(-0.18%)
Feb 26, 2008 5.410 5.640 5.380 5.600 14,675 +0.19(+3.51%)
Feb 25, 2008 5.500 5.500 5.360 5.410 29,310 -0.09(-1.64%)
Feb 22, 2008 5.420 5.500 5.420 5.500 10,302 +0.06(+1.10%)
Feb 21, 2008 5.510 5.550 5.290 5.440 40,614 +0.10(+1.87%)
Feb 20, 2008 5.330 5.410 5.290 5.340 28,188 +0.04(+0.75%)
Feb 19, 2008 5.500 5.600 5.260 5.300 21,769 -0.18(-3.28%)
Feb 18, 2008 5.550 5.560 5.460 5.480 17,100 +0.00(+0.00%)
Feb 15, 2008 5.550 5.560 5.460 5.480 17,100 -0.01(-0.18%)
Feb 14, 2008 5.620 5.620 5.460 5.490 34,532 -0.03(-0.55%)
Feb 13, 2008 5.320 5.650 5.100 5.520 70,165 +0.35(+6.77%)
Feb 12, 2008 5.620 5.650 5.020 5.170 83,624 -0.36(-6.51%)
Feb 11, 2008 5.840 5.990 5.490 5.530 54,878 -0.23(-3.99%)
Feb 08, 2008 5.150 5.850 5.150 5.760 67,252 +0.29(+5.30%)
Feb 07, 2008 5.220 5.530 5.170 5.470 27,591 +0.30(+5.80%)
Feb 06, 2008 5.090 5.350 5.090 5.170 31,196 +0.07(+1.37%)
Feb 05, 2008 5.100 5.280 5.080 5.100 29,513 +0.00(+0.00%)
Feb 04, 2008 4.980 5.180 4.950 5.100 37,941 -0.08(-1.54%)
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.