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 (%)
Jul 31, 2006 7.620 8.000 7.620 7.660 5,107 -0.19(-2.42%)
Jul 28, 2006 7.620 7.850 7.620 7.850 3,845 +0.23(+3.02%)
Jul 27, 2006 7.850 8.100 7.620 7.620 38,873 -0.23(-2.93%)
Jul 26, 2006 7.900 8.100 7.850 7.850 15,220 -0.33(-4.03%)
Jul 25, 2006 7.900 8.220 7.900 8.180 36,326 +0.18(+2.25%)
Jul 24, 2006 7.610 8.000 7.400 8.000 78,121 +0.50(+6.67%)
Jul 21, 2006 7.810 7.850 7.500 7.500 14,750 -0.31(-3.97%)
Jul 20, 2006 7.400 7.810 7.320 7.810 4,757 +0.30(+3.99%)
Jul 19, 2006 7.600 7.610 7.400 7.510 11,328 -0.24(-3.10%)
Jul 18, 2006 7.600 7.900 7.600 7.750 12,883 +0.15(+1.97%)
Jul 17, 2006 8.200 8.250 7.600 7.600 35,393 -0.60(-7.32%)
Jul 14, 2006 8.200 8.350 8.200 8.200 29,067 +0.00(+0.00%)
Jul 13, 2006 8.250 8.350 8.150 8.200 43,213 -0.05(-0.61%)
Jul 12, 2006 8.150 8.400 8.150 8.250 36,096 -0.15(-1.79%)
Jul 11, 2006 8.450 8.450 8.100 8.400 14,258 +0.10(+1.20%)
Jul 10, 2006 8.400 8.500 8.200 8.300 26,800 -0.10(-1.19%)
Jul 07, 2006 8.250 8.500 8.000 8.400 54,470 +0.55(+7.01%)
Jul 06, 2006 7.620 7.850 7.620 7.850 23,076 +0.23(+3.02%)
Jul 05, 2006 7.780 7.850 7.610 7.620 7,651 -0.28(-3.54%)
Jul 03, 2006 7.800 7.900 7.780 7.900 3,633 +0.10(+1.28%)
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%)
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.