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, 2018 13.80 13.84 13.25 13.45 952,862 -0.35(-2.54%)
May 30, 2018 13.50 14.00 13.43 13.80 1,015,795 +0.45(+3.37%)
May 29, 2018 13.35 13.50 13.25 13.35 864,212 -0.15(-1.11%)
May 25, 2018 13.50 13.50 13.50 0 +0.20(+1.50%)
May 24, 2018 13.70 13.75 13.15 13.30 1,688,206 -0.35(-2.56%)
May 23, 2018 12.50 13.70 12.40 13.65 5,910,763 +1.85(+15.68%)
May 22, 2018 11.55 11.95 11.25 11.80 969,765 +0.30(+2.61%)
May 21, 2018 11.70 12.00 11.35 11.50 604,348 -0.20(-1.71%)
May 18, 2018 12.05 12.05 11.60 11.70 785,300 -0.30(-2.50%)
May 17, 2018 11.90 12.05 11.85 12.00 548,173 +0.15(+1.27%)
May 16, 2018 11.75 12.00 11.70 11.85 770,041 +0.10(+0.85%)
May 15, 2018 11.50 11.75 11.47 11.75 926,193 +0.05(+0.43%)
May 14, 2018 12.20 12.30 11.40 11.70 1,597,863 -0.50(-4.10%)
May 11, 2018 12.00 12.32 11.91 12.20 823,222 +0.25(+2.09%)
May 10, 2018 10.95 12.20 10.60 11.95 1,363,154 +0.20(+1.70%)
May 09, 2018 11.15 11.75 11.05 11.75 1,461,493 +0.80(+7.31%)
May 08, 2018 9.950 11.15 9.900 10.95 3,518,809 +1.25(+12.89%)
May 07, 2018 9.350 9.700 9.350 9.700 775,231 +0.35(+3.74%)
May 04, 2018 9.050 9.400 9.050 9.350 319,620 +0.20(+2.19%)
May 03, 2018 9.150 9.202 8.950 9.150 309,571 +0.05(+0.55%)
May 02, 2018 8.900 9.200 8.800 9.100 630,645 +0.20(+2.25%)
May 01, 2018 8.750 8.950 8.550 8.900 338,209 +0.15(+1.71%)
Apr 30, 2018 8.850 9.090 8.625 8.750 275,380 +0.00(+0.00%)
Apr 27, 2018 8.650 8.825 8.500 8.750 294,535 +0.15(+1.74%)
Apr 26, 2018 8.300 8.800 8.300 8.600 299,155 +0.25(+2.99%)
Apr 25, 2018 8.400 8.500 8.250 8.350 290,901 -0.05(-0.60%)
Apr 24, 2018 8.750 8.875 8.275 8.400 533,841 -0.35(-4.00%)
Apr 23, 2018 8.800 8.900 8.550 8.750 283,585 -0.03(-0.28%)
Apr 20, 2018 9.150 9.203 8.750 8.775 464,315 -0.47(-5.14%)
Apr 19, 2018 9.500 9.550 9.100 9.250 322,793 -0.20(-2.12%)
Apr 18, 2018 9.200 9.650 9.150 9.450 644,583 +0.30(+3.28%)
Apr 17, 2018 8.800 9.200 8.700 9.150 390,084 +0.40(+4.57%)
Apr 16, 2018 8.700 8.800 8.550 8.750 178,361 +0.05(+0.57%)
Apr 13, 2018 8.900 8.900 8.600 8.700 188,367 -0.15(-1.69%)
Apr 12, 2018 8.900 8.950 8.650 8.850 243,620 -0.05(-0.56%)
Apr 11, 2018 8.800 8.925 8.750 8.900 234,546 +0.10(+1.14%)
Apr 10, 2018 8.500 8.850 8.500 8.800 470,362 +0.40(+4.76%)
Apr 09, 2018 8.400 8.625 8.350 8.400 202,682 +0.00(+0.00%)
Apr 06, 2018 8.500 8.675 8.300 8.400 238,949 -0.15(-1.75%)
Apr 05, 2018 8.700 8.700 8.450 8.550 130,868 -0.15(-1.72%)
Apr 04, 2018 8.350 8.750 8.300 8.700 297,178 +0.25(+2.96%)
Apr 03, 2018 8.800 8.850 8.350 8.450 354,078 -0.10(-1.17%)
Apr 02, 2018 9.000 9.025 8.450 8.550 550,902 -0.45(-5.00%)
Mar 29, 2018 9.000 9.000 9.000 0 -0.05(-0.55%)
Mar 28, 2018 9.250 9.250 8.900 9.050 522,561 -0.20(-2.16%)
Mar 27, 2018 9.400 9.450 9.100 9.250 612,580 -0.05(-0.54%)
Mar 26, 2018 9.250 9.350 9.150 9.300 562,834 +0.15(+1.64%)
Mar 23, 2018 9.450 9.600 9.000 9.150 428,423 -0.35(-3.68%)
Mar 22, 2018 9.650 9.700 9.400 9.500 353,333 -0.20(-2.06%)
Mar 21, 2018 9.700 9.850 9.300 9.700 399,934 +0.00(+0.00%)
Mar 20, 2018 9.550 9.750 9.400 9.700 402,422 +0.15(+1.57%)
Mar 19, 2018 9.750 9.750 9.300 9.550 551,620 -0.25(-2.55%)
Mar 16, 2018 9.550 9.900 9.350 9.800 1,456,715 +0.20(+2.08%)
Mar 15, 2018 9.650 9.700 9.500 9.600 245,830 -0.05(-0.52%)
Mar 14, 2018 9.600 9.725 9.500 9.650 347,073 +0.15(+1.58%)
Mar 13, 2018 9.650 9.950 9.450 9.500 587,964 -0.10(-1.04%)
Mar 12, 2018 9.300 9.600 9.100 9.600 896,112 +0.30(+3.23%)
Mar 09, 2018 9.050 9.350 9.050 9.300 395,476 +0.30(+3.33%)
Mar 08, 2018 9.050 9.150 8.850 9.000 293,808 +0.00(+0.00%)
Mar 07, 2018 8.850 9.150 8.750 9.000 414,560 +0.05(+0.56%)
Mar 06, 2018 8.950 9.000 8.650 8.950 536,284 +0.10(+1.13%)
Mar 05, 2018 8.500 8.925 8.375 8.850 533,872 +0.35(+4.12%)
Mar 02, 2018 7.950 8.550 7.900 8.500 558,437 +0.45(+5.59%)
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.