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 29, 2016 4.740 4.740 4.670 4.720 142,064 -0.02(-0.42%)
Jul 28, 2016 4.740 4.750 4.650 4.740 111,762 +0.01(+0.21%)
Jul 27, 2016 4.600 4.765 4.510 4.730 271,519 +0.13(+2.83%)
Jul 26, 2016 4.550 4.605 4.500 4.600 126,521 +0.10(+2.22%)
Jul 25, 2016 4.510 4.550 4.380 4.500 93,194 -0.01(-0.22%)
Jul 22, 2016 4.500 4.520 4.360 4.510 95,501 +0.01(+0.22%)
Jul 21, 2016 4.510 4.530 4.310 4.500 208,659 -0.02(-0.44%)
Jul 20, 2016 4.500 4.550 4.485 4.520 144,772 +0.00(+0.00%)
Jul 19, 2016 4.500 4.530 4.450 4.520 223,199 +0.00(+0.00%)
Jul 18, 2016 4.550 4.550 4.500 4.520 159,975 +0.00(+0.00%)
Jul 15, 2016 4.520 4.520 4.460 4.520 161,417 +0.01(+0.22%)
Jul 14, 2016 4.500 4.515 4.490 4.510 274,936 +0.02(+0.45%)
Jul 13, 2016 4.480 4.520 4.460 4.490 558,203 +0.06(+1.35%)
Jul 12, 2016 4.450 4.470 4.420 4.430 272,072 -0.01(-0.23%)
Jul 11, 2016 4.400 4.450 4.330 4.440 257,448 +0.04(+0.91%)
Jul 08, 2016 4.260 4.420 4.250 4.400 320,005 +0.15(+3.53%)
Jul 07, 2016 4.210 4.300 4.200 4.250 131,758 +0.10(+2.41%)
Jul 05, 2016 4.090 4.200 4.050 4.150 191,108 +0.02(+0.48%)
Jul 01, 2016 4.270 4.130 4.130 4.130 396,600 -0.14(-3.28%)
Jun 30, 2016 4.200 4.360 4.200 4.270 326,984 +0.12(+2.89%)
Jun 29, 2016 4.100 4.240 4.100 4.150 185,083 +0.06(+1.47%)
Jun 28, 2016 3.950 4.120 3.880 4.090 270,025 +0.15(+3.81%)
Jun 27, 2016 3.890 3.970 3.780 3.940 266,504 +0.04(+1.03%)
Jun 24, 2016 3.870 4.080 3.850 3.900 3,484,997 -0.21(-5.11%)
Jun 23, 2016 4.050 4.180 4.030 4.110 314,822 +0.07(+1.73%)
Jun 22, 2016 4.000 4.090 3.990 4.040 194,351 +0.03(+0.75%)
Jun 21, 2016 4.020 4.110 3.920 4.010 154,082 +0.01(+0.25%)
Jun 20, 2016 3.920 4.070 3.920 4.000 170,716 +0.09(+2.30%)
Jun 17, 2016 4.130 4.130 3.900 3.910 267,680 -0.24(-5.78%)
Jun 16, 2016 4.160 4.160 4.020 4.150 189,827 -0.02(-0.48%)
Jun 15, 2016 4.140 4.210 3.980 4.170 199,090 +0.06(+1.46%)
Jun 14, 2016 4.080 4.250 4.040 4.110 190,381 +0.04(+0.98%)
Jun 13, 2016 4.400 4.450 4.060 4.070 375,324 -0.33(-7.50%)
Jun 10, 2016 4.450 4.520 4.360 4.400 100,350 -0.13(-2.87%)
Jun 09, 2016 4.590 4.590 4.500 4.530 148,738 -0.06(-1.31%)
Jun 08, 2016 4.560 4.650 4.500 4.590 163,170 +0.02(+0.44%)
Jun 07, 2016 4.470 4.620 4.450 4.570 255,544 +0.10(+2.24%)
Jun 06, 2016 4.480 4.530 4.410 4.470 242,929 -0.01(-0.22%)
Jun 03, 2016 4.430 4.490 4.310 4.480 188,559 +0.03(+0.67%)
Jun 02, 2016 4.420 4.470 4.380 4.450 281,158 +0.00(+0.00%)
Jun 01, 2016 4.380 4.490 4.350 4.450 162,376 +0.05(+1.14%)
May 31, 2016 4.390 4.405 4.340 4.400 104,837 +0.01(+0.23%)
May 27, 2016 4.350 4.390 4.390 4.390 91,900 +0.08(+1.86%)
May 26, 2016 4.390 4.400 4.270 4.310 162,780 -0.10(-2.27%)
May 25, 2016 4.290 4.420 4.290 4.410 424,260 +0.13(+3.04%)
May 24, 2016 4.120 4.400 4.100 4.280 357,998 +0.15(+3.63%)
May 23, 2016 4.090 4.220 4.060 4.130 331,400 +0.04(+0.98%)
May 20, 2016 3.840 4.150 3.800 4.090 324,712 +0.28(+7.35%)
May 19, 2016 3.850 3.910 3.730 3.810 280,136 -0.04(-1.04%)
May 18, 2016 3.820 3.890 3.820 3.850 209,427 +0.00(+0.00%)
May 17, 2016 3.950 4.000 3.810 3.850 345,743 -0.13(-3.27%)
May 16, 2016 3.580 4.050 3.500 3.980 1,380,342 +0.11(+2.84%)
May 13, 2016 4.400 4.430 3.810 3.870 919,640 -0.53(-12.05%)
May 12, 2016 4.280 4.625 4.280 4.400 506,824 +0.08(+1.85%)
May 11, 2016 4.450 4.520 4.280 4.320 424,158 -0.16(-3.57%)
May 10, 2016 4.610 4.680 4.440 4.480 139,965 -0.15(-3.24%)
May 09, 2016 4.490 4.650 4.480 4.630 186,292 +0.11(+2.43%)
May 06, 2016 4.530 4.540 4.350 4.520 184,251 -0.01(-0.22%)
May 05, 2016 4.610 4.650 4.450 4.530 201,039 -0.08(-1.74%)
May 04, 2016 4.600 4.730 4.510 4.610 334,793 +0.01(+0.22%)
May 03, 2016 4.220 4.680 4.220 4.600 514,705 +0.31(+7.23%)
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.