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 30, 2008 6.150 6.210 5.900 6.180 43,986 +0.08(+1.31%)
May 29, 2008 6.180 6.240 6.010 6.100 61,537 +0.01(+0.16%)
May 28, 2008 5.920 6.280 5.920 6.090 95,295 +0.19(+3.22%)
May 27, 2008 5.810 5.920 5.800 5.900 39,660 +0.04(+0.67%)
May 26, 2008 5.900 6.020 5.861 5.861 16,386 +0.00(+0.00%)
May 23, 2008 5.900 6.020 5.861 5.861 16,386 -0.08(-1.34%)
May 22, 2008 5.960 6.030 5.850 5.940 22,780 -0.10(-1.66%)
May 21, 2008 6.150 6.150 5.850 6.040 62,674 -0.16(-2.58%)
May 20, 2008 6.440 6.440 6.100 6.200 41,305 +0.12(+1.97%)
May 19, 2008 6.190 6.490 6.050 6.080 103,594 -0.05(-0.82%)
May 16, 2008 6.000 6.160 5.960 6.130 57,700 +0.15(+2.51%)
May 15, 2008 6.120 6.260 5.900 5.980 39,688 -0.12(-1.97%)
May 14, 2008 6.300 6.330 6.000 6.100 95,298 -0.15(-2.40%)
May 13, 2008 5.740 6.250 5.630 6.250 59,306 +0.59(+10.42%)
May 12, 2008 5.410 5.680 5.300 5.660 50,116 +0.32(+5.99%)
May 09, 2008 5.210 5.380 5.150 5.340 64,060 -0.01(-0.19%)
May 08, 2008 5.320 5.390 5.170 5.350 47,872 +0.12(+2.29%)
May 07, 2008 5.300 5.300 5.010 5.230 39,232 -0.10(-1.88%)
May 06, 2008 5.240 5.420 5.180 5.330 42,529 +0.23(+4.51%)
May 05, 2008 5.170 5.180 5.050 5.100 21,791 -0.08(-1.54%)
May 02, 2008 5.194 5.194 5.010 5.180 31,777 +0.08(+1.57%)
May 01, 2008 5.085 5.170 5.085 5.100 22,980 +0.01(+0.20%)
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%)
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.