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 (%)
May 31, 2006 7.750 8.000 7.750 8.000 9,841 +0.25(+3.23%)
May 30, 2006 7.750 7.900 7.650 7.750 7,911 -0.50(-6.06%)
May 26, 2006 8.400 8.400 8.050 8.250 4,200 +0.10(+1.23%)
May 25, 2006 8.250 8.400 8.000 8.150 10,031 +0.15(+1.88%)
May 24, 2006 8.250 8.250 8.000 8.000 10,204 -0.10(-1.23%)
May 23, 2006 8.100 8.500 7.950 8.100 13,561 -0.50(-5.81%)
May 22, 2006 8.750 8.750 8.550 8.600 6,575 -0.15(-1.71%)
May 19, 2006 8.000 9.000 8.000 8.750 90,164 +0.73(+9.10%)
May 18, 2006 7.850 8.070 7.850 8.020 16,867 +0.17(+2.17%)
May 17, 2006 8.000 8.000 7.450 7.850 26,978 -0.07(-0.88%)
May 16, 2006 7.800 8.100 7.750 7.920 15,112 +0.12(+1.54%)
May 15, 2006 7.600 8.000 7.600 7.800 22,199 -0.05(-0.64%)
May 12, 2006 7.700 8.000 7.600 7.850 9,104 -0.15(-1.88%)
May 11, 2006 8.050 8.050 7.740 8.000 14,185 +0.00(+0.00%)
May 10, 2006 7.330 8.100 7.250 8.000 52,043 +0.30(+3.90%)
May 09, 2006 7.300 7.750 7.300 7.700 21,652 +0.20(+2.67%)
May 08, 2006 7.750 8.000 7.500 7.500 13,228 -0.35(-4.46%)
May 05, 2006 7.500 8.000 7.100 7.850 34,530 +0.60(+8.28%)
May 04, 2006 7.200 7.300 7.150 7.250 25,569 +0.35(+5.07%)
May 03, 2006 7.050 7.050 6.900 6.900 40,654 -0.02(-0.29%)
May 02, 2006 6.950 7.080 6.920 6.920 9,498 -0.18(-2.54%)
May 01, 2006 6.950 7.100 6.950 7.100 29,131 -0.08(-1.11%)
Apr 28, 2006 7.100 7.180 6.820 7.180 4,400 -0.02(-0.28%)
Apr 27, 2006 7.160 7.300 6.550 7.200 43,105 +0.00(+0.00%)
Apr 26, 2006 7.400 7.400 7.160 7.200 4,733 -0.10(-1.37%)
Apr 25, 2006 7.150 7.600 7.150 7.300 12,380 +0.05(+0.69%)
Apr 24, 2006 7.200 7.500 7.200 7.250 18,173 +0.05(+0.69%)
Apr 21, 2006 7.670 7.850 7.200 7.200 27,984 -0.67(-8.51%)
Apr 20, 2006 8.150 8.150 7.510 7.870 49,686 -0.28(-3.44%)
Apr 19, 2006 8.200 8.500 8.070 8.150 25,447 -0.25(-2.98%)
Apr 18, 2006 8.920 8.940 8.200 8.400 10,403 -0.50(-5.62%)
Apr 17, 2006 8.970 8.970 8.150 8.900 27,070 +0.10(+1.14%)
Apr 13, 2006 8.150 8.900 8.150 8.800 47,413 +0.68(+8.37%)
Apr 12, 2006 7.250 8.200 7.500 8.120 51,605 +0.87(+12.00%)
Apr 11, 2006 6.900 7.800 6.850 7.250 63,170 +0.35(+5.07%)
Apr 10, 2006 7.000 7.000 6.750 6.900 12,450 -0.10(-1.43%)
Apr 07, 2006 7.000 7.000 6.750 7.000 10,986 +0.00(+0.00%)
Apr 06, 2006 6.600 7.000 6.500 7.000 18,518 +0.35(+5.26%)
Apr 05, 2006 7.050 7.050 6.600 6.650 17,447 -0.35(-5.00%)
Apr 04, 2006 6.800 7.000 6.750 7.000 8,737 +0.20(+2.94%)
Apr 03, 2006 7.000 7.050 6.700 6.800 12,429 -0.20(-2.86%)
Mar 31, 2006 6.750 7.000 6.750 7.000 48,545 +0.25(+3.70%)
Mar 30, 2006 6.800 6.800 6.600 6.750 12,823 +0.05(+0.75%)
Mar 29, 2006 6.750 6.890 6.500 6.700 24,548 -0.20(-2.90%)
Mar 28, 2006 7.200 7.200 6.300 6.900 21,203 -0.20(-2.82%)
Mar 27, 2006 7.450 7.450 7.100 7.100 19,632 -0.10(-1.39%)
Mar 24, 2006 7.500 7.500 7.200 7.200 27,772 -0.20(-2.70%)
Mar 23, 2006 6.950 7.400 6.950 7.400 67,400 +0.45(+6.47%)
Mar 22, 2006 7.020 7.150 6.950 6.950 35,700 -0.25(-3.47%)
Mar 21, 2006 7.400 7.500 7.000 7.200 33,986 -0.10(-1.37%)
Mar 20, 2006 7.750 7.800 7.020 7.300 45,160 -0.60(-7.59%)
Mar 17, 2006 8.100 8.250 7.550 7.900 71,447 -0.25(-3.07%)
Mar 16, 2006 8.400 8.500 8.020 8.150 39,511 -0.45(-5.23%)
Mar 15, 2006 8.250 8.700 8.200 8.600 46,984 -0.15(-1.71%)
Mar 14, 2006 8.950 9.800 8.500 8.750 30,280 -0.30(-3.31%)
Mar 13, 2006 8.650 9.050 8.500 9.050 76,643 +0.45(+5.23%)
Mar 10, 2006 9.000 9.000 8.250 8.600 5,235 -0.15(-1.71%)
Mar 09, 2006 8.550 9.000 8.500 8.750 20,843 +0.19(+2.22%)
Mar 08, 2006 8.750 9.350 8.450 8.560 27,638 -0.09(-1.04%)
Mar 07, 2006 9.700 9.710 8.000 8.650 35,667 -1.05(-10.82%)
Mar 06, 2006 9.800 10.01 9.700 9.700 20,260 -0.35(-3.48%)
Mar 03, 2006 10.01 10.50 9.750 10.05 10,825 -0.05(-0.50%)
Mar 02, 2006 10.50 10.50 10.01 10.10 15,270 -0.65(-6.05%)
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.