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 (%)
Aug 31, 2006 7.200 7.430 6.850 7.150 25,316 -0.20(-2.72%)
Aug 30, 2006 7.350 7.400 7.250 7.350 8,755 -0.05(-0.68%)
Aug 29, 2006 7.500 7.500 7.200 7.400 13,487 -0.10(-1.33%)
Aug 28, 2006 7.300 7.600 7.300 7.500 7,264 +0.10(+1.35%)
Aug 25, 2006 7.300 7.500 7.250 7.400 12,698 -0.10(-1.33%)
Aug 24, 2006 7.250 7.500 7.250 7.500 5,335 +0.15(+2.04%)
Aug 23, 2006 7.250 7.500 7.250 7.350 5,041 -0.10(-1.34%)
Aug 22, 2006 7.500 7.800 7.450 7.450 17,964 -0.05(-0.67%)
Aug 21, 2006 7.450 7.650 7.450 7.500 21,005 -0.05(-0.66%)
Aug 18, 2006 7.480 7.600 7.480 7.550 21,523 +0.05(+0.67%)
Aug 17, 2006 7.500 7.500 7.150 7.500 102,024 +0.00(+0.00%)
Aug 16, 2006 7.600 7.600 7.150 7.500 75,457 +0.25(+3.45%)
Aug 15, 2006 7.250 7.520 7.250 7.250 15,486 -0.25(-3.33%)
Aug 14, 2006 7.550 7.550 7.350 7.500 11,915 +0.03(+0.33%)
Aug 11, 2006 7.500 7.650 7.450 7.475 26,561 -0.28(-3.55%)
Aug 10, 2006 7.650 7.750 7.500 7.750 15,998 +0.10(+1.31%)
Aug 09, 2006 7.650 7.700 7.600 7.650 15,590 -0.10(-1.29%)
Aug 08, 2006 7.900 7.900 7.750 7.750 5,030 -0.15(-1.90%)
Aug 07, 2006 8.050 8.100 7.680 7.900 20,273 -0.14(-1.74%)
Aug 04, 2006 7.700 8.100 7.700 8.040 65,388 +0.28(+3.61%)
Aug 03, 2006 7.650 7.900 7.500 7.760 18,948 +0.11(+1.44%)
Aug 02, 2006 7.600 8.000 7.600 7.650 7,850 -0.05(-0.65%)
Aug 01, 2006 7.660 7.800 7.660 7.700 10,940 +0.04(+0.52%)
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%)
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.