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, 2011 1.190 1.290 1.130 1.200 464,977 +0.00(+0.00%)
Sep 29, 2011 1.480 1.480 1.170 1.200 1,043,277 -0.15(-11.11%)
Sep 28, 2011 1.750 1.800 1.290 1.350 1,693,246 -0.36(-21.05%)
Sep 27, 2011 1.790 1.790 1.700 1.710 287,065 +0.00(+0.00%)
Sep 26, 2011 1.850 1.850 1.650 1.710 425,821 -0.08(-4.47%)
Sep 23, 2011 1.810 1.880 1.760 1.790 193,440 +0.00(+0.00%)
Sep 22, 2011 1.890 1.890 1.750 1.790 391,141 -0.14(-7.25%)
Sep 21, 2011 1.860 1.990 1.850 1.930 322,201 +0.06(+3.21%)
Sep 20, 2011 1.950 1.950 1.810 1.870 546,410 -0.08(-4.10%)
Sep 19, 2011 2.000 2.000 1.750 1.950 882,308 -0.14(-6.70%)
Sep 16, 2011 2.430 2.470 1.919 2.090 1,581,548 -0.33(-13.64%)
Sep 15, 2011 2.290 2.430 2.290 2.420 359,964 +0.13(+5.68%)
Sep 14, 2011 2.350 2.400 2.220 2.290 300,778 -0.01(-0.43%)
Sep 13, 2011 2.370 2.380 2.230 2.300 382,493 -0.10(-4.17%)
Sep 12, 2011 2.180 2.400 2.070 2.400 540,267 +0.15(+6.67%)
Sep 09, 2011 2.060 2.280 2.000 2.250 828,023 +0.16(+7.66%)
Sep 08, 2011 1.930 2.160 1.930 2.090 489,879 +0.15(+7.73%)
Sep 07, 2011 1.880 2.000 1.820 1.940 208,134 +0.13(+7.18%)
Sep 06, 2011 1.730 1.830 1.700 1.810 113,370 +0.01(+0.56%)
Sep 02, 2011 1.790 1.890 1.760 1.800 162,208 -0.06(-3.23%)
Sep 01, 2011 1.980 2.000 1.800 1.860 208,707 -0.08(-4.12%)
Aug 31, 2011 1.920 1.970 1.900 1.940 451,398 +0.06(+3.19%)
Aug 30, 2011 1.860 1.915 1.754 1.880 242,669 +0.05(+2.73%)
Aug 29, 2011 1.720 1.870 1.720 1.830 261,306 +0.13(+7.65%)
Aug 26, 2011 1.600 1.730 1.540 1.700 242,354 +0.08(+4.94%)
Aug 25, 2011 1.690 1.750 1.600 1.620 239,065 -0.04(-2.41%)
Aug 24, 2011 1.690 1.710 1.620 1.660 161,740 -0.03(-1.78%)
Aug 23, 2011 1.690 1.720 1.600 1.690 389,876 +0.02(+1.20%)
Aug 22, 2011 1.780 1.780 1.650 1.670 194,966 -0.05(-2.91%)
Aug 19, 2011 1.620 1.790 1.600 1.720 263,555 +0.00(+0.00%)
Aug 18, 2011 1.810 1.830 1.710 1.720 403,048 -0.16(-8.51%)
Aug 17, 2011 1.940 1.980 1.820 1.880 199,354 -0.06(-3.09%)
Aug 16, 2011 1.720 1.990 1.720 1.940 709,470 +0.19(+10.86%)
Aug 15, 2011 1.750 1.770 1.730 1.750 206,786 +0.02(+1.16%)
Aug 12, 2011 1.710 1.756 1.710 1.730 323,374 +0.04(+2.37%)
Aug 11, 2011 1.700 1.720 1.620 1.690 269,362 +0.04(+2.42%)
Aug 10, 2011 1.590 1.720 1.530 1.650 629,525 +0.07(+4.43%)
Aug 09, 2011 1.650 1.720 1.330 1.580 776,929 +0.11(+7.48%)
Aug 08, 2011 1.610 1.700 1.380 1.470 1,081,903 -0.25(-14.53%)
Aug 05, 2011 1.830 1.940 1.710 1.720 562,360 -0.10(-5.49%)
Aug 04, 2011 1.960 1.990 1.800 1.820 636,717 -0.18(-9.00%)
Aug 03, 2011 1.980 2.030 1.900 2.000 268,290 +0.04(+2.04%)
Aug 02, 2011 1.990 2.160 1.960 1.960 341,063 -0.06(-2.97%)
Aug 01, 2011 2.080 2.105 1.950 2.020 296,653 +0.00(+0.00%)
Jul 29, 2011 2.010 2.070 1.931 2.020 338,370 -0.02(-0.98%)
Jul 28, 2011 2.140 2.177 2.010 2.040 324,500 -0.11(-5.12%)
Jul 27, 2011 2.060 2.320 2.060 2.150 962,018 +0.10(+4.88%)
Jul 26, 2011 2.110 2.150 2.000 2.050 1,346,265 +0.23(+12.64%)
Jul 25, 2011 1.870 1.900 1.820 1.820 339,088 -0.09(-4.71%)
Jul 22, 2011 1.890 2.000 1.850 1.910 699,019 -0.08(-4.02%)
Jul 21, 2011 2.070 2.070 1.830 1.990 1,458,195 -0.08(-3.86%)
Jul 20, 2011 2.090 2.100 2.030 2.070 204,112 +0.02(+0.99%)
Jul 19, 2011 2.160 2.180 2.040 2.050 355,549 -0.07(-3.31%)
Jul 18, 2011 2.070 2.170 2.050 2.120 358,415 +0.06(+2.91%)
Jul 15, 2011 2.190 2.191 2.060 2.060 297,477 -0.09(-4.19%)
Jul 14, 2011 2.150 2.200 2.130 2.150 172,239 +0.00(+0.00%)
Jul 13, 2011 2.190 2.192 2.150 2.150 295,916 -0.01(-0.46%)
Jul 12, 2011 2.150 2.189 2.130 2.160 227,512 -0.04(-1.82%)
Jul 11, 2011 2.230 2.280 2.150 2.200 346,002 -0.08(-3.51%)
Jul 08, 2011 2.220 2.280 2.220 2.280 147,879 -0.01(-0.44%)
Jul 07, 2011 2.290 2.350 2.240 2.290 505,158 +0.00(+0.00%)
Jul 06, 2011 2.210 2.290 2.200 2.290 214,611 +0.06(+2.69%)
Jul 05, 2011 2.240 2.300 2.210 2.230 289,574 -0.01(-0.45%)
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.