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 29, 2016 4.310 4.390 4.200 4.380 697,983 +0.07(+1.62%)
Apr 28, 2016 4.350 4.420 4.300 4.310 108,689 -0.09(-2.05%)
Apr 27, 2016 4.360 4.410 4.270 4.400 157,074 +0.03(+0.69%)
Apr 26, 2016 4.240 4.420 4.200 4.370 173,338 +0.14(+3.31%)
Apr 25, 2016 4.250 4.290 4.180 4.230 164,833 -0.06(-1.40%)
Apr 22, 2016 4.300 4.355 4.220 4.290 76,009 -0.01(-0.23%)
Apr 21, 2016 4.310 4.360 4.220 4.300 109,841 +0.00(+0.00%)
Apr 20, 2016 4.240 4.340 4.160 4.300 179,605 +0.07(+1.65%)
Apr 19, 2016 4.420 4.420 4.160 4.230 300,886 -0.14(-3.20%)
Apr 18, 2016 4.380 4.460 4.280 4.370 235,738 -0.01(-0.23%)
Apr 15, 2016 4.430 4.490 4.320 4.380 141,937 -0.03(-0.68%)
Apr 14, 2016 4.280 4.440 4.190 4.410 251,210 +0.13(+3.04%)
Apr 13, 2016 4.300 4.420 4.260 4.280 268,455 +0.01(+0.23%)
Apr 12, 2016 4.230 4.450 4.220 4.270 357,257 +0.05(+1.18%)
Apr 11, 2016 4.560 4.689 4.130 4.220 600,049 -0.35(-7.66%)
Apr 08, 2016 4.560 4.620 4.510 4.570 180,132 +0.01(+0.22%)
Apr 07, 2016 4.640 4.720 4.500 4.560 323,738 -0.08(-1.72%)
Apr 06, 2016 4.340 4.680 4.340 4.640 792,136 +0.28(+6.42%)
Apr 05, 2016 4.360 4.470 4.340 4.360 135,819 -0.01(-0.23%)
Apr 04, 2016 4.470 4.500 4.350 4.370 165,256 -0.11(-2.46%)
Apr 01, 2016 4.380 4.510 4.330 4.480 113,676 +0.12(+2.75%)
Mar 31, 2016 4.430 4.450 4.350 4.360 187,021 -0.08(-1.80%)
Mar 30, 2016 4.500 4.540 4.383 4.440 302,432 +0.01(+0.23%)
Mar 29, 2016 4.350 4.462 4.240 4.430 279,969 +0.11(+2.55%)
Mar 28, 2016 4.420 4.450 4.290 4.320 199,977 -0.08(-1.82%)
Mar 24, 2016 4.350 4.400 4.400 4.400 188,700 -0.02(-0.45%)
Mar 23, 2016 4.490 4.490 4.320 4.420 332,397 -0.05(-1.12%)
Mar 22, 2016 4.370 4.540 4.290 4.470 785,667 +0.10(+2.29%)
Mar 21, 2016 4.080 4.430 3.987 4.370 827,890 +0.35(+8.71%)
Mar 18, 2016 3.930 4.030 3.890 4.020 440,730 +0.12(+3.08%)
Mar 17, 2016 3.890 3.930 3.750 3.900 266,531 +0.00(+0.00%)
Mar 16, 2016 3.820 3.945 3.814 3.900 92,676 +0.09(+2.36%)
Mar 15, 2016 3.970 3.980 3.750 3.810 281,911 -0.13(-3.30%)
Mar 14, 2016 3.970 4.040 3.903 3.940 101,177 -0.03(-0.76%)
Mar 11, 2016 4.040 4.090 3.950 3.970 143,462 -0.03(-0.75%)
Mar 10, 2016 4.000 4.000 3.860 4.000 208,182 +0.00(+0.00%)
Mar 09, 2016 3.880 4.090 3.860 4.000 266,777 +0.15(+3.90%)
Mar 08, 2016 3.910 3.990 3.850 3.850 174,192 -0.05(-1.28%)
Mar 07, 2016 3.880 3.990 3.820 3.900 179,091 +0.04(+1.04%)
Mar 04, 2016 3.900 3.930 3.860 3.860 157,215 -0.05(-1.28%)
Mar 03, 2016 3.880 3.930 3.820 3.910 126,729 +0.03(+0.77%)
Mar 02, 2016 3.980 3.990 3.840 3.880 201,470 -0.11(-2.76%)
Mar 01, 2016 4.000 4.030 3.925 3.990 142,893 +0.02(+0.50%)
Feb 29, 2016 3.940 4.030 3.920 3.970 147,066 +0.06(+1.53%)
Feb 26, 2016 4.100 4.110 3.860 3.910 356,558 -0.20(-4.87%)
Feb 25, 2016 4.110 4.120 3.980 4.110 224,798 +0.03(+0.74%)
Feb 24, 2016 3.970 4.170 3.902 4.080 408,928 +0.06(+1.49%)
Feb 23, 2016 4.050 4.070 3.840 4.020 434,840 -0.03(-0.74%)
Feb 22, 2016 3.970 4.050 3.890 4.050 620,774 +0.15(+3.85%)
Feb 19, 2016 3.770 3.910 3.700 3.900 365,489 +0.11(+2.90%)
Feb 18, 2016 3.830 3.900 3.680 3.790 175,435 -0.01(-0.26%)
Feb 17, 2016 3.900 3.980 3.745 3.800 447,454 -0.06(-1.55%)
Feb 16, 2016 3.800 3.950 3.660 3.860 1,434,529 +0.15(+4.04%)
Feb 12, 2016 3.400 3.710 3.710 3.710 1,292,400 +0.49(+15.22%)
Feb 11, 2016 3.300 3.310 3.180 3.220 315,148 -0.08(-2.42%)
Feb 10, 2016 3.210 3.420 3.210 3.300 275,072 +0.10(+3.12%)
Feb 09, 2016 3.300 3.330 3.200 3.200 157,821 -0.10(-3.03%)
Feb 08, 2016 3.530 3.555 3.285 3.300 281,690 -0.23(-6.52%)
Feb 05, 2016 3.540 3.579 3.460 3.530 254,191 -0.01(-0.28%)
Feb 04, 2016 3.640 3.680 3.520 3.540 435,341 -0.07(-1.94%)
Feb 03, 2016 3.550 3.710 3.505 3.610 374,348 +0.06(+1.69%)
Feb 02, 2016 3.450 3.600 3.365 3.550 374,675 +0.15(+4.41%)
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.