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 (%)
Jun 30, 2006 7.900 7.900 7.800 7.800 8,998 -0.02(-0.26%)
Jun 29, 2006 8.100 8.100 7.820 7.820 4,500 -0.18(-2.25%)
Jun 28, 2006 8.190 8.200 7.900 8.000 31,517 -0.08(-0.99%)
Jun 27, 2006 7.600 8.250 7.550 8.080 160,931 +0.58(+7.73%)
Jun 26, 2006 7.650 7.900 7.400 7.500 12,500 -0.30(-3.85%)
Jun 23, 2006 7.650 7.900 7.550 7.800 8,550 -0.10(-1.27%)
Jun 22, 2006 7.550 7.990 7.550 7.900 16,104 +0.05(+0.64%)
Jun 21, 2006 7.850 7.850 7.500 7.850 5,385 +0.15(+1.95%)
Jun 20, 2006 7.850 7.900 7.700 7.700 7,489 -0.05(-0.65%)
Jun 19, 2006 7.850 7.850 7.750 7.750 2,909 -0.10(-1.27%)
Jun 16, 2006 7.650 7.950 7.400 7.850 15,490 -0.15(-1.88%)
Jun 15, 2006 7.800 8.000 7.710 8.000 3,232 +0.25(+3.23%)
Jun 14, 2006 7.350 7.750 7.350 7.750 56,749 +0.05(+0.65%)
Jun 13, 2006 7.750 7.800 7.350 7.700 26,864 -0.05(-0.65%)
Jun 12, 2006 7.800 8.000 7.750 7.750 3,335 -0.25(-3.12%)
Jun 09, 2006 8.000 8.070 8.000 8.000 24,410 +0.00(+0.00%)
Jun 08, 2006 8.000 8.000 7.750 8.000 22,301 +0.10(+1.27%)
Jun 07, 2006 8.000 8.000 7.750 7.900 15,420 -0.10(-1.25%)
Jun 06, 2006 7.750 8.000 7.750 8.000 9,505 -0.05(-0.62%)
Jun 05, 2006 7.750 8.100 7.750 8.050 2,889 +0.25(+3.21%)
Jun 02, 2006 7.800 8.100 7.800 7.800 3,593 -0.20(-2.50%)
Jun 01, 2006 8.000 8.200 7.900 8.000 5,214 +0.00(+0.00%)
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%)
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.