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, 2014 2.050 2.150 2.000 2.130 544,154 +0.12(+5.97%)
May 29, 2014 1.800 2.130 1.800 2.010 1,466,923 +0.22(+12.29%)
May 28, 2014 1.820 1.880 1.790 1.790 592,798 -0.01(-0.56%)
May 27, 2014 1.820 1.850 1.780 1.800 206,823 -0.01(-0.55%)
May 23, 2014 1.760 1.810 1.810 1.810 108,400 +0.03(+1.69%)
May 22, 2014 1.750 1.790 1.740 1.780 49,988 +0.03(+1.71%)
May 21, 2014 1.780 1.820 1.730 1.750 163,522 -0.03(-1.69%)
May 20, 2014 1.800 1.870 1.760 1.780 150,362 -0.02(-1.11%)
May 19, 2014 1.900 1.940 1.760 1.800 131,000 -0.10(-5.26%)
May 16, 2014 1.900 1.919 1.900 1.900 35,789 +0.00(+0.00%)
May 15, 2014 1.910 1.940 1.900 1.900 124,695 -0.03(-1.55%)
May 14, 2014 1.940 1.990 1.920 1.930 110,192 -0.05(-2.53%)
May 13, 2014 2.050 2.050 1.960 1.980 147,122 +0.03(+1.54%)
May 12, 2014 1.950 1.990 1.932 1.950 68,479 +0.01(+0.52%)
May 09, 2014 1.900 2.000 1.900 1.940 59,234 +0.04(+2.11%)
May 08, 2014 1.940 2.020 1.900 1.900 150,810 -0.06(-3.06%)
May 07, 2014 2.010 2.040 1.940 1.960 46,607 -0.04(-2.00%)
May 06, 2014 2.000 2.050 1.960 2.000 95,195 -0.01(-0.50%)
May 05, 2014 1.920 2.010 1.910 2.010 106,427 +0.08(+4.15%)
May 02, 2014 2.000 2.030 1.930 1.930 106,496 -0.06(-3.02%)
May 01, 2014 2.000 2.040 1.990 1.990 50,807 -0.03(-1.49%)
Apr 30, 2014 2.010 2.040 2.000 2.020 16,855 +0.02(+1.00%)
Apr 29, 2014 2.000 2.070 2.000 2.000 58,368 -0.01(-0.50%)
Apr 28, 2014 2.040 2.100 2.000 2.010 75,974 -0.04(-1.95%)
Apr 25, 2014 2.050 2.100 2.030 2.050 43,279 -0.01(-0.49%)
Apr 24, 2014 2.130 2.150 2.030 2.060 103,504 -0.07(-3.29%)
Apr 23, 2014 2.070 2.140 2.070 2.130 62,524 +0.01(+0.47%)
Apr 22, 2014 2.070 2.130 2.050 2.120 63,588 +0.04(+1.92%)
Apr 21, 2014 2.090 2.100 2.050 2.080 53,292 +0.01(+0.48%)
Apr 17, 2014 2.030 2.070 2.070 2.070 17,800 +0.04(+1.97%)
Apr 16, 2014 2.010 2.060 2.000 2.030 51,355 +0.01(+0.50%)
Apr 15, 2014 2.040 2.070 2.010 2.020 56,079 -0.01(-0.49%)
Apr 14, 2014 2.120 2.150 2.030 2.030 91,457 -0.07(-3.33%)
Apr 11, 2014 2.020 2.130 2.000 2.100 125,471 +0.05(+2.44%)
Apr 10, 2014 2.070 2.100 2.040 2.050 76,009 -0.02(-0.97%)
Apr 09, 2014 2.070 2.120 2.060 2.070 41,798 -0.02(-0.96%)
Apr 08, 2014 2.050 2.090 2.030 2.090 51,593 +0.05(+2.45%)
Apr 07, 2014 2.130 2.150 2.020 2.040 248,008 -0.08(-3.77%)
Apr 04, 2014 2.140 2.180 2.080 2.120 435,203 +0.10(+4.95%)
Apr 03, 2014 2.040 2.070 2.010 2.020 36,254 -0.01(-0.49%)
Apr 02, 2014 2.040 2.070 2.000 2.030 132,654 -0.01(-0.49%)
Apr 01, 2014 2.020 2.090 2.020 2.040 41,594 -0.03(-1.45%)
Mar 31, 2014 2.010 2.100 2.009 2.070 83,567 +0.06(+2.99%)
Mar 28, 2014 2.010 2.090 1.993 2.010 71,921 +0.02(+1.01%)
Mar 27, 2014 2.020 2.020 1.970 1.990 119,521 -0.02(-1.00%)
Mar 26, 2014 2.020 2.050 2.010 2.010 44,212 -0.01(-0.50%)
Mar 25, 2014 2.030 2.080 2.020 2.020 24,691 -0.02(-0.98%)
Mar 24, 2014 2.090 2.100 2.020 2.040 42,268 -0.03(-1.45%)
Mar 21, 2014 2.100 2.130 2.050 2.070 76,592 -0.03(-1.43%)
Mar 20, 2014 2.060 2.110 2.060 2.100 120,325 +0.02(+0.96%)
Mar 19, 2014 2.050 2.120 2.030 2.080 177,196 +0.03(+1.51%)
Mar 18, 2014 2.010 2.054 2.010 2.049 60,813 +0.04(+1.94%)
Mar 17, 2014 2.020 2.050 2.010 2.010 94,922 -0.01(-0.50%)
Mar 14, 2014 2.050 2.060 2.010 2.020 200,587 -0.03(-1.46%)
Mar 13, 2014 2.070 2.080 2.020 2.050 127,463 -0.03(-1.44%)
Mar 12, 2014 2.050 2.090 2.030 2.080 49,937 +0.00(+0.00%)
Mar 11, 2014 2.090 2.090 2.040 2.080 62,512 +0.01(+0.48%)
Mar 10, 2014 2.050 2.090 2.040 2.070 92,489 +0.03(+1.47%)
Mar 07, 2014 2.030 2.100 2.030 2.040 79,642 +0.00(+0.00%)
Mar 06, 2014 2.100 2.110 2.030 2.040 239,281 -0.08(-3.77%)
Mar 05, 2014 2.080 2.130 2.080 2.120 38,982 +0.00(+0.00%)
Mar 04, 2014 2.100 2.140 2.090 2.120 68,909 +0.05(+2.42%)
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.