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, 2017 4.750 4.875 4.650 4.650 146,843 -0.15(-3.12%)
May 30, 2017 4.850 4.850 4.700 4.800 186,848 +0.00(+0.00%)
May 26, 2017 4.750 4.850 4.750 4.800 66,306 +0.00(+0.00%)
May 25, 2017 4.950 4.950 4.725 4.800 109,527 -0.10(-2.04%)
May 24, 2017 4.850 4.950 4.690 4.900 214,007 +0.10(+2.08%)
May 23, 2017 4.800 4.845 4.700 4.800 150,361 -0.05(-1.03%)
May 22, 2017 4.550 4.850 4.550 4.850 201,976 +0.30(+6.59%)
May 19, 2017 4.350 4.600 4.350 4.550 259,069 +0.20(+4.60%)
May 18, 2017 4.450 4.500 4.290 4.350 284,213 -0.10(-2.25%)
May 17, 2017 4.700 4.800 4.450 4.450 313,497 -0.25(-5.32%)
May 16, 2017 4.850 4.890 4.625 4.700 206,533 -0.10(-2.08%)
May 15, 2017 4.500 5.150 4.500 4.800 422,599 +0.20(+4.35%)
May 12, 2017 4.750 4.800 4.600 4.600 112,432 -0.10(-2.13%)
May 11, 2017 4.850 4.890 4.700 4.700 140,536 -0.15(-3.09%)
May 10, 2017 5.100 5.150 4.840 4.850 211,439 -0.25(-4.90%)
May 09, 2017 5.000 5.100 4.850 5.100 332,230 +0.20(+4.08%)
May 08, 2017 4.850 5.000 4.700 4.900 268,183 +0.05(+1.03%)
May 05, 2017 4.900 4.950 4.750 4.850 87,009 -0.05(-1.02%)
May 04, 2017 4.850 4.950 4.850 4.900 81,671 +0.05(+1.03%)
May 03, 2017 5.000 5.000 4.700 4.850 284,220 -0.10(-2.02%)
May 02, 2017 5.000 5.050 4.900 4.950 131,158 +0.00(+0.00%)
May 01, 2017 5.000 5.000 4.900 4.950 249,175 +0.05(+1.02%)
Apr 28, 2017 4.850 4.935 4.800 4.900 171,017 +0.10(+2.08%)
Apr 27, 2017 4.700 4.850 4.650 4.800 187,111 +0.15(+3.23%)
Apr 26, 2017 4.700 4.750 4.650 4.650 116,682 -0.05(-1.06%)
Apr 25, 2017 4.750 4.750 4.650 4.700 98,126 +0.00(+0.00%)
Apr 24, 2017 4.700 4.700 4.510 4.700 104,544 +0.15(+3.30%)
Apr 21, 2017 4.500 4.600 4.400 4.550 85,272 +0.05(+1.11%)
Apr 20, 2017 4.450 4.500 4.400 4.500 187,050 +0.10(+2.27%)
Apr 19, 2017 4.500 4.600 4.400 4.400 133,964 -0.05(-1.12%)
Apr 18, 2017 4.400 4.600 4.300 4.450 53,478 +0.10(+2.30%)
Apr 17, 2017 4.400 4.650 4.300 4.350 71,570 -0.05(-1.14%)
Apr 13, 2017 4.350 4.500 4.350 4.400 115,089 +0.00(+0.00%)
Apr 12, 2017 4.550 4.550 4.350 4.400 115,012 -0.15(-3.30%)
Apr 11, 2017 4.600 4.650 4.500 4.550 123,555 -0.10(-2.15%)
Apr 10, 2017 4.600 4.700 4.500 4.650 174,143 +0.05(+1.09%)
Apr 07, 2017 4.450 4.600 4.400 4.600 161,043 +0.15(+3.37%)
Apr 06, 2017 4.100 4.550 3.950 4.450 676,695 +0.35(+8.54%)
Apr 05, 2017 4.250 4.350 4.100 4.100 99,306 -0.15(-3.53%)
Apr 04, 2017 4.100 4.300 4.100 4.250 139,917 +0.10(+2.41%)
Apr 03, 2017 4.200 4.250 4.150 4.150 113,364 -0.10(-2.35%)
Mar 31, 2017 4.100 4.250 4.100 4.250 122,583 +0.10(+2.41%)
Mar 30, 2017 4.100 4.200 4.000 4.150 226,404 +0.05(+1.22%)
Mar 29, 2017 4.100 4.150 4.100 4.100 98,600 +0.00(+0.00%)
Mar 28, 2017 4.000 4.150 4.000 4.100 167,559 +0.05(+1.23%)
Mar 27, 2017 4.000 4.100 4.000 4.050 70,630 +0.00(+0.00%)
Mar 24, 2017 4.000 4.100 3.950 4.050 115,248 +0.05(+1.25%)
Mar 23, 2017 3.950 4.050 3.850 4.000 40,242 +0.05(+1.27%)
Mar 22, 2017 3.900 4.050 3.850 3.950 172,938 +0.05(+1.28%)
Mar 21, 2017 4.200 4.200 3.900 3.900 183,972 -0.25(-6.02%)
Mar 20, 2017 4.150 4.200 4.050 4.150 51,175 +0.00(+0.00%)
Mar 17, 2017 4.150 4.200 4.090 4.150 170,645 -0.10(-2.35%)
Mar 16, 2017 4.150 4.250 4.100 4.250 176,841 +0.10(+2.41%)
Mar 15, 2017 3.950 4.225 3.950 4.150 173,546 +0.20(+5.06%)
Mar 14, 2017 4.100 4.100 3.900 3.950 206,121 -0.05(-1.25%)
Mar 13, 2017 3.950 4.100 3.950 4.000 32,552 +0.00(+0.00%)
Mar 10, 2017 4.100 4.125 3.900 4.000 241,792 -0.10(-2.44%)
Mar 09, 2017 4.050 4.150 4.050 4.100 111,104 +0.05(+1.23%)
Mar 08, 2017 4.000 4.100 3.970 4.050 127,955 +0.10(+2.53%)
Mar 07, 2017 3.900 4.000 3.800 3.950 221,440 +0.05(+1.28%)
Mar 06, 2017 4.150 4.150 3.800 3.900 532,598 -0.20(-4.88%)
Mar 03, 2017 4.150 4.200 3.975 4.100 456,770 -0.10(-2.38%)
Mar 02, 2017 4.200 4.300 4.150 4.200 161,070 -0.10(-2.33%)
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.