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, 2011 3.450 3.450 3.000 3.020 3,102,069 -0.38(-11.18%)
Apr 28, 2011 3.260 3.740 3.180 3.400 3,569,407 +0.10(+3.03%)
Apr 27, 2011 3.170 3.380 3.080 3.300 2,211,905 +0.10(+3.12%)
Apr 26, 2011 3.500 3.590 3.180 3.200 6,575,549 +0.31(+10.73%)
Apr 25, 2011 2.830 3.040 2.770 2.890 1,950,217 +0.14(+5.09%)
Apr 21, 2011 2.780 2.800 2.650 2.750 852,289 -0.02(-0.72%)
Apr 20, 2011 2.570 2.800 2.540 2.770 2,718,027 +0.26(+10.36%)
Apr 19, 2011 2.350 2.550 2.310 2.510 859,600 +0.14(+5.91%)
Apr 18, 2011 2.440 2.440 2.270 2.370 424,740 -0.02(-0.84%)
Apr 15, 2011 2.350 2.480 2.350 2.390 904,095 +0.04(+1.70%)
Apr 14, 2011 2.160 2.350 2.160 2.350 727,853 +0.15(+6.82%)
Apr 13, 2011 2.290 2.330 2.124 2.200 685,405 +0.15(+7.32%)
Apr 12, 2011 2.100 2.330 1.930 2.050 1,653,837 -0.07(-3.30%)
Apr 11, 2011 2.240 2.330 2.110 2.120 511,907 -0.12(-5.36%)
Apr 08, 2011 2.250 2.380 2.200 2.240 668,541 +0.00(+0.00%)
Apr 07, 2011 2.220 2.274 2.130 2.240 357,357 +0.06(+2.75%)
Apr 06, 2011 2.240 2.280 2.100 2.180 622,457 -0.01(-0.46%)
Apr 05, 2011 2.380 2.390 2.170 2.190 760,300 -0.18(-7.59%)
Apr 04, 2011 2.410 2.500 2.350 2.370 282,842 -0.03(-1.25%)
Apr 01, 2011 2.500 2.550 2.350 2.400 773,937 -0.08(-3.23%)
Mar 31, 2011 2.460 2.520 2.380 2.480 666,079 +0.00(+0.00%)
Mar 30, 2011 2.450 2.620 2.430 2.480 905,993 +0.03(+1.22%)
Mar 29, 2011 2.390 2.550 2.310 2.450 844,653 +0.10(+4.26%)
Mar 28, 2011 2.340 2.560 2.250 2.350 1,504,033 -0.02(-0.84%)
Mar 25, 2011 2.200 2.430 2.141 2.370 2,173,546 +0.21(+9.72%)
Mar 24, 2011 2.130 2.210 2.040 2.160 1,034,345 +0.09(+4.35%)
Mar 23, 2011 2.110 2.160 2.050 2.070 215,372 -0.01(-0.48%)
Mar 22, 2011 2.030 2.110 2.030 2.080 383,533 +0.05(+2.46%)
Mar 21, 2011 2.081 2.250 2.000 2.030 402,118 -0.06(-2.87%)
Mar 18, 2011 2.030 2.160 1.970 2.090 744,558 +0.09(+4.50%)
Mar 17, 2011 2.100 2.120 1.890 2.000 915,951 -0.07(-3.38%)
Mar 16, 2011 2.160 2.160 2.000 2.070 779,388 +0.01(+0.49%)
Mar 15, 2011 2.080 2.120 1.950 2.060 1,286,111 -0.12(-5.50%)
Mar 14, 2011 2.250 2.300 2.080 2.180 3,924,669 -0.40(-15.50%)
Mar 11, 2011 2.270 2.700 2.270 2.580 2,694,188 +0.20(+8.18%)
Mar 10, 2011 2.300 2.430 2.220 2.385 790,879 +0.03(+1.49%)
Mar 09, 2011 2.330 2.460 2.250 2.350 591,751 -0.02(-0.84%)
Mar 08, 2011 2.440 2.650 2.250 2.370 1,472,607 -0.01(-0.42%)
Mar 07, 2011 2.480 2.480 2.210 2.380 1,230,370 -0.10(-4.03%)
Mar 04, 2011 2.470 2.750 2.360 2.480 3,701,644 -0.02(-0.80%)
Mar 03, 2011 1.780 2.720 1.750 2.500 6,599,320 +0.72(+40.45%)
Mar 02, 2011 1.750 1.810 1.750 1.780 193,800 +0.02(+1.14%)
Mar 01, 2011 1.860 1.879 1.760 1.760 234,010 -0.08(-4.35%)
Feb 28, 2011 1.900 1.900 1.800 1.840 278,609 -0.06(-3.16%)
Feb 25, 2011 1.860 1.970 1.840 1.900 505,354 +0.06(+3.26%)
Feb 24, 2011 1.780 1.930 1.670 1.840 678,823 +0.06(+3.37%)
Feb 23, 2011 1.840 1.880 1.620 1.780 1,022,357 -0.06(-3.26%)
Feb 22, 2011 2.020 2.090 1.750 1.840 1,533,163 -0.20(-9.80%)
Feb 18, 2011 2.120 2.140 2.030 2.040 443,356 -0.03(-1.45%)
Feb 17, 2011 2.020 2.150 2.010 2.070 870,281 +0.01(+0.49%)
Feb 16, 2011 2.120 2.120 1.910 2.060 1,537,974 -0.06(-2.83%)
Feb 15, 2011 2.140 2.160 2.070 2.120 564,604 -0.07(-3.20%)
Feb 14, 2011 2.060 2.230 2.050 2.190 1,149,152 +0.16(+7.88%)
Feb 11, 2011 2.050 2.050 1.970 2.030 725,592 -0.02(-0.98%)
Feb 10, 2011 2.040 2.090 1.960 2.050 812,383 -0.02(-0.97%)
Feb 09, 2011 2.050 2.150 1.910 2.070 1,970,738 +0.04(+1.97%)
Feb 08, 2011 1.750 2.090 1.730 2.030 3,103,771 +0.28(+16.00%)
Feb 07, 2011 1.780 1.800 1.720 1.750 508,126 +0.04(+2.34%)
Feb 04, 2011 1.710 1.780 1.690 1.710 339,475 +0.00(+0.00%)
Feb 03, 2011 1.710 1.850 1.680 1.710 837,826 -0.01(-0.58%)
Feb 02, 2011 1.640 1.740 1.620 1.720 456,756 +0.06(+3.61%)
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.