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 (%)
Sep 30, 2010 1.320 1.380 1.160 1.210 526,511 -0.08(-6.21%)
Sep 29, 2010 1.320 1.500 1.260 1.290 1,352,902 -0.01(-0.77%)
Sep 28, 2010 1.150 1.320 1.130 1.300 577,905 +0.17(+15.04%)
Sep 27, 2010 1.150 1.190 1.070 1.130 808,424 +0.04(+3.67%)
Sep 24, 2010 0.8750 1.250 0.8401 1.090 2,172,001 +0.24(+27.49%)
Sep 23, 2010 0.8980 0.8980 0.8200 0.8550 151,066 -0.05(-5.00%)
Sep 22, 2010 0.8890 0.9301 0.8000 0.9000 336,850 +0.04(+4.65%)
Sep 21, 2010 1.050 1.100 0.8500 0.8600 861,642 -0.14(-13.99%)
Sep 20, 2010 0.9500 1.050 0.9400 0.9999 645,978 +0.07(+7.53%)
Sep 17, 2010 0.8480 0.9480 0.8400 0.9299 822,429 +0.16(+20.78%)
Sep 15, 2010 0.6900 0.7700 0.6500 0.7699 287,790 +0.10(+15.25%)
Sep 14, 2010 0.6600 0.7000 0.6100 0.6680 120,486 +0.04(+6.03%)
Sep 13, 2010 0.5600 0.6600 0.5600 0.6300 156,126 +0.10(+18.87%)
Sep 10, 2010 0.5800 0.5800 0.5123 0.5300 23,722 -0.05(-8.62%)
Sep 09, 2010 0.6000 0.6000 0.5700 0.5800 7,300 -0.04(-6.45%)
Sep 08, 2010 0.5800 0.6300 0.5376 0.6200 58,588 +0.05(+8.77%)
Sep 07, 2010 0.5900 0.5900 0.5598 0.5700 13,299 +0.01(+1.79%)
Sep 03, 2010 0.5500 0.5600 0.5300 0.5600 25,968 +0.04(+7.57%)
Sep 02, 2010 0.5400 0.5497 0.5206 0.5206 5,675 -0.02(-3.57%)
Sep 01, 2010 0.5256 0.5500 0.4901 0.5399 11,033 +0.06(+12.48%)
Aug 31, 2010 0.5700 0.5700 0.4800 0.4800 67,227 -0.09(-15.79%)
Aug 30, 2010 0.5694 0.5800 0.5500 0.5700 2,440 +0.03(+5.56%)
Aug 27, 2010 0.5300 0.5400 0.5000 0.5400 4,720 +0.01(+1.87%)
Aug 26, 2010 0.5600 0.5800 0.5215 0.5301 26,790 +0.00(+0.02%)
Aug 25, 2010 0.4915 0.5795 0.4901 0.5300 30,666 +0.04(+7.94%)
Aug 24, 2010 0.5475 0.5795 0.4910 0.4910 66,666 -0.07(-12.32%)
Aug 23, 2010 0.5400 0.5700 0.5300 0.5600 1,965 -0.02(-3.45%)
Aug 20, 2010 0.5800 0.5800 0.5205 0.5800 6,800 -0.01(-1.68%)
Aug 19, 2010 0.5600 0.6300 0.5600 0.5899 27,372 +0.04(+7.25%)
Aug 18, 2010 0.5636 0.5900 0.5500 0.5500 3,735 -0.06(-9.84%)
Aug 17, 2010 0.6200 0.6200 0.6100 0.6100 11,336 -0.01(-1.61%)
Aug 16, 2010 0.6100 0.6500 0.6000 0.6200 21,069 +0.04(+6.90%)
Aug 13, 2010 0.5500 0.6100 0.5500 0.5800 48,926 +0.04(+7.41%)
Aug 12, 2010 0.5023 0.5500 0.5023 0.5400 69,194 +0.04(+8.00%)
Aug 11, 2010 0.5500 0.5500 0.4907 0.5000 67,402 -0.03(-4.76%)
Aug 10, 2010 0.5200 0.5700 0.5103 0.5250 74,695 -0.02(-2.78%)
Aug 09, 2010 0.5400 0.5600 0.5213 0.5400 9,544 +0.02(+3.81%)
Aug 06, 2010 0.5350 0.5600 0.5202 0.5202 21,735 -0.01(-1.85%)
Aug 05, 2010 0.5000 0.5700 0.5000 0.5300 99,577 +0.04(+8.16%)
Aug 04, 2010 0.5300 0.5390 0.4900 0.4900 48,814 -0.08(-14.04%)
Aug 03, 2010 0.5700 0.5916 0.4700 0.5700 122,062 +0.00(+0.00%)
Aug 02, 2010 0.6017 0.6300 0.5700 0.5700 85,898 -0.03(-5.27%)
Jul 30, 2010 0.6017 0.6395 0.6017 0.6017 20,837 -0.01(-2.16%)
Jul 29, 2010 0.6200 0.6400 0.5969 0.6150 93,124 -0.01(-0.84%)
Jul 28, 2010 0.6200 0.6400 0.6200 0.6202 43,293 +0.01(+1.67%)
Jul 27, 2010 0.5800 0.6100 0.5800 0.6100 29,660 +0.03(+5.17%)
Jul 26, 2010 0.5900 0.6100 0.5500 0.5800 49,753 +0.00(+0.00%)
Jul 23, 2010 0.5900 0.6200 0.5800 0.5800 102,560 -0.00(-0.12%)
Jul 22, 2010 0.5900 0.6100 0.5600 0.5807 37,250 -0.02(-2.57%)
Jul 21, 2010 0.6000 0.6230 0.5900 0.5960 34,900 -0.01(-2.28%)
Jul 20, 2010 0.6200 0.6200 0.5900 0.6099 12,845 +0.01(+1.48%)
Jul 19, 2010 0.6230 0.6230 0.6010 0.6010 6,855 -0.01(-1.43%)
Jul 16, 2010 0.6500 0.6500 0.5820 0.6097 29,437 -0.03(-4.73%)
Jul 15, 2010 0.6679 0.6700 0.6225 0.6400 18,977 -0.01(-1.54%)
Jul 14, 2010 0.6480 0.6600 0.6200 0.6500 115,917 +0.01(+1.88%)
Jul 13, 2010 0.5900 0.6380 0.5710 0.6380 101,038 +0.07(+12.96%)
Jul 12, 2010 0.6000 0.6000 0.5616 0.5648 35,749 -0.01(-1.28%)
Jul 09, 2010 0.5900 0.6100 0.5712 0.5721 89,357 -0.02(-3.03%)
Jul 08, 2010 0.5990 0.6500 0.5703 0.5900 309,441 +0.00(+0.00%)
Jul 07, 2010 0.5000 0.6300 0.5000 0.5900 476,963 +0.09(+18.00%)
Jul 06, 2010 0.4610 0.5000 0.4610 0.5000 18,648 +0.03(+6.38%)
Jul 02, 2010 0.5200 0.5200 0.4610 0.4700 6,350 -0.01(-2.08%)
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.