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, 2013 2.130 2.130 2.080 2.090 0 -0.03(-1.42%)
Apr 29, 2013 2.050 2.150 2.050 2.120 149,390 +0.09(+4.43%)
Apr 26, 2013 2.050 2.100 2.030 2.030 160,255 -0.04(-1.69%)
Apr 25, 2013 2.120 2.120 2.060 2.065 0 -0.02(-0.72%)
Apr 24, 2013 2.150 2.151 2.080 2.080 0 -0.06(-2.80%)
Apr 23, 2013 2.070 2.170 2.060 2.140 97,751 +0.06(+2.88%)
Apr 22, 2013 2.130 2.139 2.070 2.080 79,501 -0.02(-0.95%)
Apr 19, 2013 2.110 2.210 2.090 2.100 178,478 +0.02(+0.96%)
Apr 18, 2013 2.150 2.170 2.020 2.080 276,895 -0.02(-0.95%)
Apr 17, 2013 2.170 2.270 2.000 2.100 593,283 -0.05(-2.33%)
Apr 16, 2013 2.110 2.200 2.110 2.150 162,689 +0.07(+3.37%)
Apr 15, 2013 2.280 2.350 1.960 2.080 1,200,256 -0.23(-9.96%)
Apr 12, 2013 2.480 2.500 2.190 2.310 619,498 -0.14(-5.71%)
Apr 11, 2013 2.500 2.600 2.430 2.450 287,063 -0.08(-3.16%)
Apr 10, 2013 2.540 2.550 2.490 2.530 164,328 -0.01(-0.39%)
Apr 09, 2013 2.530 2.560 2.500 2.540 98,881 +0.01(+0.40%)
Apr 08, 2013 2.530 2.530 2.440 2.530 56,982 +0.00(+0.00%)
Apr 05, 2013 2.440 2.560 2.400 2.530 144,173 +0.03(+1.20%)
Apr 04, 2013 2.520 2.520 2.450 2.500 98,894 -0.03(-1.19%)
Apr 03, 2013 2.480 2.540 2.450 2.530 178,699 +0.03(+1.20%)
Apr 02, 2013 2.630 2.640 2.470 2.500 210,084 -0.15(-5.66%)
Apr 01, 2013 2.630 2.650 2.510 2.650 72,190 +0.03(+1.15%)
Mar 28, 2013 2.630 2.660 2.560 2.620 155,308 +0.01(+0.38%)
Mar 27, 2013 2.510 2.610 2.460 2.610 143,397 +0.12(+4.82%)
Mar 26, 2013 2.490 2.540 2.450 2.490 157,471 +0.03(+1.22%)
Mar 25, 2013 2.530 2.550 2.450 2.460 120,990 -0.07(-2.77%)
Mar 22, 2013 2.550 2.580 2.510 2.530 73,368 -0.03(-0.98%)
Mar 21, 2013 2.540 2.650 2.540 2.555 151,701 -0.00(-0.16%)
Mar 20, 2013 2.500 2.580 2.480 2.559 157,171 +0.06(+2.40%)
Mar 19, 2013 2.550 2.550 2.460 2.499 126,380 -0.03(-1.23%)
Mar 18, 2013 2.490 2.600 2.430 2.530 161,411 +0.02(+0.80%)
Mar 15, 2013 2.580 2.600 2.500 2.510 167,371 -0.02(-0.79%)
Mar 14, 2013 2.650 2.710 2.510 2.530 283,308 -0.12(-4.53%)
Mar 13, 2013 2.600 2.700 2.590 2.650 190,415 +0.06(+2.32%)
Mar 12, 2013 2.570 2.750 2.570 2.590 386,850 -0.03(-1.15%)
Mar 11, 2013 2.600 2.640 2.550 2.620 160,520 +0.03(+1.16%)
Mar 08, 2013 2.580 2.700 2.570 2.590 181,615 +0.01(+0.39%)
Mar 07, 2013 2.520 2.600 2.510 2.580 123,532 +0.00(+0.00%)
Mar 06, 2013 2.580 2.709 2.490 2.580 306,609 -0.01(-0.39%)
Mar 05, 2013 2.540 2.610 2.390 2.590 317,177 +0.04(+1.57%)
Mar 04, 2013 2.580 2.740 2.540 2.550 635,646 -0.05(-1.92%)
Mar 01, 2013 2.420 2.650 2.300 2.600 671,374 +0.16(+6.56%)
Feb 28, 2013 2.430 2.540 2.390 2.440 389,955 +0.01(+0.41%)
Feb 27, 2013 2.260 2.440 2.220 2.430 689,078 +0.20(+8.97%)
Feb 26, 2013 2.200 2.245 2.100 2.230 225,782 +0.07(+3.24%)
Feb 22, 2013 2.160 2.190 2.110 2.160 74,154 +0.03(+1.41%)
Feb 21, 2013 2.130 2.250 2.060 2.130 197,387 +0.00(+0.00%)
Feb 20, 2013 2.300 2.300 2.120 2.130 208,714 -0.17(-7.39%)
Feb 19, 2013 2.110 2.310 2.110 2.300 274,123 +0.21(+10.05%)
Feb 15, 2013 2.200 2.220 2.080 2.090 194,219 -0.09(-4.13%)
Feb 14, 2013 2.170 2.220 2.152 2.180 80,830 +0.02(+0.93%)
Feb 13, 2013 2.230 2.250 2.140 2.160 251,656 -0.10(-4.42%)
Feb 12, 2013 2.340 2.350 2.210 2.260 246,492 -0.07(-3.00%)
Feb 11, 2013 2.440 2.440 2.290 2.330 212,948 -0.09(-3.72%)
Feb 08, 2013 2.360 2.450 2.320 2.420 147,154 +0.04(+1.68%)
Feb 07, 2013 2.460 2.500 2.330 2.380 346,872 -0.07(-2.86%)
Feb 06, 2013 2.410 2.460 2.390 2.450 634,733 +0.19(+8.41%)
Feb 04, 2013 2.200 2.320 2.151 2.260 558,190 +0.05(+2.26%)
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.