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 28, 2012 1.280 1.300 1.240 1.260 99,805 -0.03(-2.33%)
Sep 27, 2012 1.200 1.360 1.160 1.290 875,713 +0.11(+9.32%)
Sep 26, 2012 1.180 1.210 1.160 1.180 174,344 -0.01(-0.84%)
Sep 25, 2012 1.300 1.300 1.180 1.190 372,711 -0.08(-6.30%)
Sep 24, 2012 1.300 1.340 1.270 1.270 99,180 -0.07(-5.22%)
Sep 21, 2012 1.310 1.360 1.280 1.340 160,245 +0.05(+3.88%)
Sep 20, 2012 1.280 1.310 1.265 1.290 117,764 +0.01(+0.78%)
Sep 19, 2012 1.290 1.340 1.260 1.280 201,140 -0.01(-0.78%)
Sep 18, 2012 1.390 1.390 1.280 1.290 356,172 -0.09(-6.52%)
Sep 17, 2012 1.410 1.440 1.350 1.380 172,305 -0.04(-2.82%)
Sep 14, 2012 1.400 1.450 1.400 1.420 110,354 +0.02(+1.43%)
Sep 13, 2012 1.530 1.530 1.390 1.400 242,497 -0.09(-6.04%)
Sep 12, 2012 1.550 1.550 1.490 1.490 66,442 -0.04(-2.61%)
Sep 11, 2012 1.520 1.530 1.500 1.530 72,472 +0.00(+0.00%)
Sep 10, 2012 1.500 1.531 1.490 1.530 42,869 -0.02(-1.29%)
Sep 07, 2012 1.600 1.600 1.510 1.550 192,792 -0.02(-1.27%)
Sep 06, 2012 1.440 1.610 1.405 1.570 440,927 +0.17(+12.14%)
Sep 05, 2012 1.440 1.490 1.360 1.400 104,458 -0.02(-1.48%)
Sep 04, 2012 1.410 1.470 1.410 1.421 79,124 +0.00(+0.07%)
Aug 31, 2012 1.440 1.470 1.400 1.420 85,279 +0.00(+0.00%)
Aug 30, 2012 1.440 1.450 1.400 1.420 48,635 +0.00(+0.00%)
Aug 29, 2012 1.410 1.470 1.400 1.420 129,622 -0.05(-3.40%)
Aug 27, 2012 1.480 1.490 1.440 1.470 28,471 -0.03(-2.00%)
Aug 24, 2012 1.470 1.530 1.450 1.500 101,413 +0.00(+0.00%)
Aug 23, 2012 1.450 1.500 1.430 1.500 98,785 +0.04(+2.74%)
Aug 22, 2012 1.450 1.490 1.440 1.460 61,447 -0.01(-0.68%)
Aug 21, 2012 1.560 1.580 1.430 1.470 87,219 -0.07(-4.55%)
Aug 20, 2012 1.520 1.560 1.450 1.540 84,182 +0.02(+1.32%)
Aug 17, 2012 1.500 1.570 1.480 1.520 126,590 +0.02(+1.33%)
Aug 16, 2012 1.480 1.590 1.480 1.500 182,828 +0.01(+0.67%)
Aug 15, 2012 1.440 1.490 1.440 1.490 95,808 +0.05(+3.47%)
Aug 14, 2012 1.470 1.480 1.400 1.440 117,836 -0.03(-2.04%)
Aug 13, 2012 1.460 1.510 1.400 1.470 247,054 -0.02(-1.34%)
Aug 10, 2012 1.490 1.500 1.450 1.490 40,895 +0.01(+0.68%)
Aug 09, 2012 1.540 1.550 1.450 1.480 87,140 -0.03(-1.99%)
Aug 08, 2012 1.550 1.550 1.500 1.510 49,372 -0.05(-3.21%)
Aug 07, 2012 1.580 1.600 1.540 1.560 47,295 -0.03(-1.89%)
Aug 06, 2012 1.580 1.600 1.500 1.590 56,628 +0.03(+1.92%)
Aug 03, 2012 1.630 1.640 1.530 1.560 82,724 -0.06(-3.70%)
Aug 02, 2012 1.630 1.670 1.600 1.620 141,671 -0.06(-3.57%)
Aug 01, 2012 1.650 1.690 1.600 1.680 98,439 +0.02(+1.20%)
Jul 31, 2012 1.640 1.690 1.580 1.660 154,673 +0.01(+0.61%)
Jul 30, 2012 1.590 1.670 1.560 1.650 146,068 +0.04(+2.80%)
Jul 27, 2012 1.490 1.750 1.490 1.605 582,619 +0.12(+8.45%)
Jul 26, 2012 1.480 1.490 1.450 1.480 166,147 +0.02(+1.37%)
Jul 25, 2012 1.460 1.480 1.450 1.460 54,685 +0.01(+0.69%)
Jul 24, 2012 1.460 1.470 1.430 1.450 59,004 -0.02(-1.36%)
Jul 23, 2012 1.400 1.490 1.370 1.470 122,640 +0.02(+1.38%)
Jul 20, 2012 1.440 1.520 1.420 1.450 90,802 -0.01(-0.68%)
Jul 19, 2012 1.480 1.540 1.430 1.460 293,930 +0.01(+0.69%)
Jul 18, 2012 1.399 1.460 1.380 1.450 132,333 +0.04(+2.84%)
Jul 17, 2012 1.400 1.420 1.320 1.410 42,164 +0.01(+0.71%)
Jul 16, 2012 1.400 1.420 1.350 1.400 57,796 +0.01(+0.72%)
Jul 13, 2012 1.360 1.420 1.330 1.390 40,833 +0.05(+3.73%)
Jul 12, 2012 1.390 1.390 1.340 1.340 47,893 -0.05(-3.60%)
Jul 11, 2012 1.350 1.420 1.350 1.390 23,804 +0.02(+1.46%)
Jul 10, 2012 1.410 1.410 1.260 1.370 127,622 -0.03(-2.14%)
Jul 09, 2012 1.400 1.440 1.390 1.400 63,129 +0.01(+0.72%)
Jul 06, 2012 1.450 1.450 1.390 1.390 111,243 -0.08(-5.44%)
Jul 05, 2012 1.490 1.500 1.410 1.470 55,599 -0.05(-3.29%)
Jul 03, 2012 1.520 1.520 1.470 1.520 68,706 +0.02(+1.33%)
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.