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 (%)
Apr 30, 2010 1.000 1.000 0.8500 0.8900 145,628 -0.08(-8.25%)
Apr 29, 2010 1.100 1.100 0.8200 0.9700 216,266 -0.09(-8.49%)
Apr 28, 2010 1.050 1.080 1.000 1.060 71,828 +0.02(+1.92%)
Apr 27, 2010 1.100 1.100 1.030 1.040 59,651 -0.04(-3.70%)
Apr 26, 2010 1.110 1.170 1.060 1.080 38,252 -0.03(-2.70%)
Apr 23, 2010 1.180 1.180 1.100 1.110 28,417 +0.00(+0.01%)
Apr 22, 2010 1.120 1.130 1.080 1.110 20,770 -0.01(-0.90%)
Apr 21, 2010 1.152 1.154 1.120 1.120 11,447 -0.05(-4.27%)
Apr 20, 2010 1.140 1.190 1.140 1.170 45,034 +0.01(+0.86%)
Apr 19, 2010 1.150 1.170 1.150 1.160 32,800 -0.01(-0.85%)
Apr 16, 2010 1.150 1.170 1.132 1.170 45,776 +0.04(+3.53%)
Apr 15, 2010 1.150 1.170 1.100 1.130 42,051 -0.02(-1.74%)
Apr 14, 2010 1.210 1.230 1.150 1.150 18,623 -0.09(-7.26%)
Apr 13, 2010 1.290 1.290 1.220 1.240 5,302 +0.02(+1.63%)
Apr 12, 2010 1.250 1.280 1.220 1.220 43,798 +0.00(+0.01%)
Apr 09, 2010 1.190 1.230 1.170 1.220 21,330 +0.02(+1.68%)
Apr 08, 2010 1.160 1.240 1.160 1.200 34,435 +0.02(+1.69%)
Apr 07, 2010 1.100 1.210 1.070 1.180 68,409 +0.11(+10.28%)
Apr 06, 2010 1.120 1.120 1.070 1.070 27,491 -0.03(-2.73%)
Apr 05, 2010 1.100 1.129 1.100 1.100 25,019 -0.00(-0.01%)
Apr 01, 2010 1.100 1.100 1.100 1.100 152,400 +0.03(+2.81%)
Mar 31, 2010 1.070 1.140 1.050 1.070 155,034 +0.03(+2.88%)
Mar 30, 2010 1.100 1.100 1.040 1.040 75,363 -0.06(-5.45%)
Mar 29, 2010 1.120 1.200 1.070 1.100 40,600 -0.04(-3.52%)
Mar 26, 2010 1.180 1.250 1.130 1.140 70,661 -0.01(-0.87%)
Mar 25, 2010 1.210 1.210 1.150 1.150 25,915 -0.03(-2.54%)
Mar 24, 2010 1.150 1.200 1.110 1.180 204,318 +0.07(+6.31%)
Mar 23, 2010 1.200 1.200 1.110 1.110 96,177 -0.11(-9.02%)
Mar 22, 2010 1.260 1.260 1.200 1.220 39,780 -0.07(-5.43%)
Mar 19, 2010 1.250 1.300 1.200 1.290 110,737 +0.04(+3.20%)
Mar 18, 2010 1.390 1.390 1.250 1.250 139,399 -0.12(-8.76%)
Mar 17, 2010 1.420 1.480 1.250 1.370 248,492 -0.13(-8.67%)
Mar 16, 2010 1.540 1.550 1.500 1.500 12,744 -0.03(-1.96%)
Mar 15, 2010 1.520 1.550 1.520 1.530 10,464 -0.02(-1.29%)
Mar 12, 2010 1.520 1.640 1.500 1.550 11,499 -0.00(-0.06%)
Mar 11, 2010 1.540 1.600 1.512 1.551 22,098 +0.06(+4.09%)
Mar 10, 2010 1.570 1.570 1.470 1.490 108,209 -0.08(-5.10%)
Mar 09, 2010 1.500 1.680 1.480 1.570 207,293 +0.07(+4.69%)
Mar 08, 2010 1.500 1.510 1.500 1.500 11,045 -0.00(-0.03%)
Mar 05, 2010 1.480 1.550 1.480 1.500 10,201 +0.00(+0.00%)
Mar 04, 2010 1.480 1.520 1.480 1.500 17,143 +0.02(+1.35%)
Mar 03, 2010 1.600 1.600 1.450 1.480 75,743 -0.09(-5.89%)
Mar 02, 2010 1.600 1.603 1.573 1.573 15,438 -0.02(-1.09%)
Mar 01, 2010 1.530 1.590 1.530 1.590 8,180 +0.05(+3.25%)
Feb 26, 2010 1.520 1.550 1.514 1.540 22,995 +0.01(+0.65%)
Feb 25, 2010 1.570 1.580 1.520 1.530 16,177 -0.02(-1.29%)
Feb 24, 2010 1.599 1.600 1.520 1.550 31,766 +0.01(+0.65%)
Feb 23, 2010 1.620 1.620 1.530 1.540 6,865 -0.06(-3.75%)
Feb 22, 2010 1.570 1.660 1.560 1.600 24,182 +0.04(+2.57%)
Feb 19, 2010 1.520 1.560 1.520 1.560 10,778 +0.02(+1.03%)
Feb 18, 2010 1.590 1.590 1.541 1.544 13,665 -0.01(-0.39%)
Feb 17, 2010 1.560 1.602 1.540 1.550 27,775 +0.01(+0.65%)
Feb 16, 2010 1.680 1.680 1.510 1.540 29,209 +0.04(+2.67%)
Feb 12, 2010 1.650 1.500 1.500 1.500 40,400 -0.13(-7.98%)
Feb 11, 2010 1.689 1.689 1.610 1.630 18,850 +0.00(+0.00%)
Feb 10, 2010 1.670 1.670 1.610 1.630 13,000 +0.01(+0.62%)
Feb 09, 2010 1.680 1.680 1.610 1.620 54,412 -0.03(-1.82%)
Feb 08, 2010 1.600 1.720 1.560 1.650 51,501 +0.10(+6.45%)
Feb 05, 2010 1.560 1.560 1.500 1.550 37,847 +0.01(+0.65%)
Feb 04, 2010 1.610 1.610 1.520 1.540 34,282 -0.12(-7.23%)
Feb 03, 2010 1.680 1.690 1.620 1.660 16,458 +0.01(+0.61%)
Feb 02, 2010 1.650 1.660 1.600 1.650 9,098 +0.00(+0.00%)
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.