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 28, 2019 7.240 7.470 7.140 7.430 965,800 +0.25(+3.48%)
Jun 27, 2019 7.050 7.300 7.000 7.180 486,414 +0.15(+2.13%)
Jun 26, 2019 7.060 7.230 6.970 7.030 521,958 -0.02(-0.28%)
Jun 25, 2019 7.410 7.500 7.020 7.050 616,191 -0.34(-4.60%)
Jun 24, 2019 7.460 7.570 7.250 7.390 988,275 -0.06(-0.81%)
Jun 21, 2019 8.000 8.010 7.440 7.450 1,403,700 -0.61(-7.57%)
Jun 20, 2019 8.000 8.160 7.970 8.060 568,709 +0.12(+1.51%)
Jun 19, 2019 7.880 7.940 7.650 7.940 588,128 +0.12(+1.53%)
Jun 18, 2019 7.810 8.030 7.740 7.820 642,082 +0.08(+1.03%)
Jun 17, 2019 7.700 7.810 7.580 7.740 431,048 +0.02(+0.26%)
Jun 14, 2019 7.890 7.937 7.590 7.720 573,000 -0.19(-2.40%)
Jun 13, 2019 7.850 8.110 7.790 7.910 1,079,577 +0.10(+1.28%)
Jun 12, 2019 7.820 7.980 7.740 7.810 677,454 -0.05(-0.64%)
Jun 11, 2019 7.710 7.920 7.523 7.860 945,545 +0.24(+3.15%)
Jun 10, 2019 7.190 7.940 7.190 7.620 1,296,604 +0.50(+7.02%)
Jun 07, 2019 6.750 7.160 6.650 7.120 1,033,800 +0.42(+6.27%)
Jun 06, 2019 6.690 6.740 6.510 6.700 509,914 +0.10(+1.52%)
Jun 05, 2019 6.850 6.880 6.510 6.600 790,825 -0.17(-2.51%)
Jun 04, 2019 6.560 6.780 6.510 6.770 611,806 +0.23(+3.52%)
Jun 03, 2019 6.750 6.850 6.470 6.540 654,747 -0.17(-2.53%)
May 31, 2019 6.720 6.770 6.520 6.710 982,200 -0.15(-2.19%)
May 30, 2019 7.130 7.180 6.790 6.860 801,007 -0.23(-3.24%)
May 29, 2019 7.160 7.220 6.710 7.090 1,436,470 -0.14(-1.94%)
May 28, 2019 7.140 7.480 7.140 7.230 862,741 +0.10(+1.40%)
May 24, 2019 7.340 7.350 6.810 7.130 1,615,400 -0.08(-1.11%)
May 23, 2019 7.090 7.470 7.030 7.210 1,554,109 +0.03(+0.42%)
May 22, 2019 6.730 7.530 6.700 7.180 2,724,395 +0.42(+6.21%)
May 21, 2019 6.000 6.920 5.990 6.760 2,948,743 +0.86(+14.58%)
May 20, 2019 5.940 6.060 5.830 5.900 587,146 -0.13(-2.16%)
May 17, 2019 5.960 6.130 5.880 6.030 780,100 -0.01(-0.17%)
May 16, 2019 5.730 6.050 5.670 6.040 2,692,293 +0.35(+6.15%)
May 15, 2019 5.700 5.820 5.660 5.690 680,048 -0.08(-1.39%)
May 14, 2019 5.810 5.849 5.720 5.770 525,054 +0.05(+0.87%)
May 13, 2019 5.670 5.790 5.660 5.720 651,474 -0.13(-2.22%)
May 10, 2019 5.850 5.990 5.690 5.850 721,800 -0.02(-0.34%)
May 09, 2019 5.670 5.960 5.590 5.870 1,237,640 +0.15(+2.62%)
May 08, 2019 5.860 5.930 5.690 5.720 3,304,754 -0.13(-2.22%)
May 07, 2019 5.950 6.060 5.770 5.850 1,916,348 -0.17(-2.82%)
May 06, 2019 5.730 6.060 5.700 6.020 1,022,100 +0.13(+2.21%)
May 03, 2019 5.720 5.950 5.620 5.890 796,700 +0.23(+4.06%)
May 02, 2019 5.620 5.842 5.500 5.660 1,169,005 +0.04(+0.71%)
May 01, 2019 5.750 5.770 5.510 5.620 642,604 -0.05(-0.88%)
Apr 30, 2019 5.670 5.770 5.560 5.670 763,718 +0.00(+0.00%)
Apr 29, 2019 5.390 5.690 5.370 5.670 630,027 +0.25(+4.61%)
Apr 26, 2019 5.500 5.570 5.280 5.420 879,200 -0.08(-1.45%)
Apr 25, 2019 5.560 5.590 5.380 5.500 744,150 +0.01(+0.18%)
Apr 24, 2019 5.300 5.570 5.230 5.490 819,748 +0.16(+3.00%)
Apr 23, 2019 5.260 5.360 5.090 5.330 850,772 +0.09(+1.72%)
Apr 22, 2019 5.120 5.300 5.090 5.240 693,494 +0.11(+2.14%)
Apr 18, 2019 5.180 5.230 4.955 5.130 849,100 +0.06(+1.18%)
Apr 17, 2019 5.120 5.217 4.991 5.070 747,913 +0.00(+0.00%)
Apr 16, 2019 5.000 5.120 4.910 5.070 418,161 +0.09(+1.81%)
Apr 15, 2019 4.940 5.005 4.815 4.980 444,728 +0.03(+0.61%)
Apr 12, 2019 4.970 5.035 4.830 4.950 689,400 +0.02(+0.41%)
Apr 11, 2019 4.970 4.980 4.750 4.930 756,642 +0.01(+0.20%)
Apr 10, 2019 4.670 4.970 4.570 4.920 1,344,759 +0.35(+7.66%)
Apr 09, 2019 4.670 4.700 4.550 4.570 556,185 -0.07(-1.51%)
Apr 08, 2019 4.550 4.650 4.390 4.640 681,201 +0.14(+3.11%)
Apr 05, 2019 4.580 4.670 4.390 4.500 828,200 -0.14(-3.02%)
Apr 04, 2019 4.420 4.770 4.420 4.640 1,006,604 +0.22(+4.98%)
Apr 03, 2019 4.310 4.450 4.250 4.420 848,154 +0.14(+3.27%)
Apr 02, 2019 4.300 4.420 4.150 4.280 1,094,176 +0.00(+0.00%)
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.