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 (%)
Jul 30, 2010 0.6017 0.6395 0.6017 0.6017 20,837 -0.01(-2.16%)
Jul 29, 2010 0.6200 0.6400 0.5969 0.6150 93,124 -0.01(-0.84%)
Jul 28, 2010 0.6200 0.6400 0.6200 0.6202 43,293 +0.01(+1.67%)
Jul 27, 2010 0.5800 0.6100 0.5800 0.6100 29,660 +0.03(+5.17%)
Jul 26, 2010 0.5900 0.6100 0.5500 0.5800 49,753 +0.00(+0.00%)
Jul 23, 2010 0.5900 0.6200 0.5800 0.5800 102,560 -0.00(-0.12%)
Jul 22, 2010 0.5900 0.6100 0.5600 0.5807 37,250 -0.02(-2.57%)
Jul 21, 2010 0.6000 0.6230 0.5900 0.5960 34,900 -0.01(-2.28%)
Jul 20, 2010 0.6200 0.6200 0.5900 0.6099 12,845 +0.01(+1.48%)
Jul 19, 2010 0.6230 0.6230 0.6010 0.6010 6,855 -0.01(-1.43%)
Jul 16, 2010 0.6500 0.6500 0.5820 0.6097 29,437 -0.03(-4.73%)
Jul 15, 2010 0.6679 0.6700 0.6225 0.6400 18,977 -0.01(-1.54%)
Jul 14, 2010 0.6480 0.6600 0.6200 0.6500 115,917 +0.01(+1.88%)
Jul 13, 2010 0.5900 0.6380 0.5710 0.6380 101,038 +0.07(+12.96%)
Jul 12, 2010 0.6000 0.6000 0.5616 0.5648 35,749 -0.01(-1.28%)
Jul 09, 2010 0.5900 0.6100 0.5712 0.5721 89,357 -0.02(-3.03%)
Jul 08, 2010 0.5990 0.6500 0.5703 0.5900 309,441 +0.00(+0.00%)
Jul 07, 2010 0.5000 0.6300 0.5000 0.5900 476,963 +0.09(+18.00%)
Jul 06, 2010 0.4610 0.5000 0.4610 0.5000 18,648 +0.03(+6.38%)
Jul 02, 2010 0.5200 0.5200 0.4610 0.4700 6,350 -0.01(-2.08%)
Jul 01, 2010 0.5205 0.5205 0.4700 0.4800 17,799 -0.02(-3.03%)
Jun 30, 2010 0.5000 0.5500 0.4950 0.4950 154,300 +0.01(+1.02%)
Jun 29, 2010 0.5000 0.5000 0.4806 0.4900 25,414 -0.06(-10.91%)
Jun 25, 2010 0.5100 0.5500 0.5000 0.5500 71,081 +0.04(+7.84%)
Jun 24, 2010 0.4800 0.5500 0.4800 0.5100 113,053 +0.00(+0.00%)
Jun 23, 2010 0.5201 0.5201 0.4900 0.5100 62,578 -0.01(-1.92%)
Jun 22, 2010 0.5500 0.5500 0.5150 0.5200 41,722 -0.03(-5.45%)
Jun 21, 2010 0.6100 0.6100 0.5500 0.5500 84,244 -0.02(-3.51%)
Jun 18, 2010 0.5600 0.5800 0.5600 0.5700 11,671 +0.01(+1.79%)
Jun 17, 2010 0.6000 0.6199 0.5600 0.5600 32,723 -0.04(-6.67%)
Jun 16, 2010 0.5699 0.6000 0.5600 0.6000 23,560 +0.04(+7.14%)
Jun 15, 2010 0.5699 0.5800 0.5503 0.5600 49,959 +0.01(+1.76%)
Jun 14, 2010 0.5900 0.6200 0.5503 0.5503 106,256 -0.05(-8.28%)
Jun 11, 2010 0.6300 0.6480 0.6000 0.6000 21,590 -0.01(-1.64%)
Jun 10, 2010 0.6211 0.6685 0.6000 0.6100 29,266 -0.01(-1.61%)
Jun 09, 2010 0.6800 0.6800 0.6200 0.6200 69,900 -0.03(-4.23%)
Jun 08, 2010 0.6500 0.6799 0.6205 0.6474 84,735 +0.01(+1.16%)
Jun 07, 2010 0.6600 0.6605 0.6126 0.6400 139,926 -0.02(-3.03%)
Jun 04, 2010 0.6111 0.6700 0.6111 0.6600 36,942 -0.02(-2.94%)
Jun 03, 2010 0.6800 0.6800 0.6500 0.6800 3,704 +0.00(+0.00%)
Jun 02, 2010 0.6500 0.6800 0.6224 0.6800 69,259 +0.06(+9.25%)
Jun 01, 2010 0.6200 0.6600 0.6200 0.6224 35,699 -0.03(-4.20%)
May 28, 2010 0.6338 0.6600 0.6200 0.6497 14,727 +0.02(+2.51%)
May 27, 2010 0.6600 0.6700 0.6111 0.6338 36,098 +0.02(+3.56%)
May 26, 2010 0.6111 0.6799 0.6111 0.6120 40,952 +0.00(+0.16%)
May 25, 2010 0.6700 0.6900 0.6110 0.6110 26,430 -0.07(-10.15%)
May 24, 2010 0.6000 0.6900 0.6000 0.6800 18,957 +0.04(+6.25%)
May 21, 2010 0.6200 0.6400 0.5800 0.6400 19,862 +0.04(+6.67%)
May 20, 2010 0.6199 0.6600 0.5900 0.6000 70,279 -0.10(-14.29%)
May 19, 2010 0.7200 0.7200 0.6400 0.7000 27,560 +0.01(+0.91%)
May 18, 2010 0.6900 0.7300 0.6900 0.6937 40,737 -0.04(-4.97%)
May 17, 2010 0.6600 0.7500 0.6211 0.7300 186,478 +0.07(+10.61%)
May 14, 2010 0.6890 0.6890 0.6200 0.6600 128,270 +0.01(+1.54%)
May 13, 2010 0.7300 0.7400 0.6100 0.6500 423,550 -0.07(-9.72%)
May 12, 2010 0.7400 0.7400 0.7000 0.7200 115,908 +0.02(+2.26%)
May 11, 2010 0.7200 0.7600 0.7000 0.7041 120,222 +0.00(+0.59%)
May 10, 2010 0.7089 0.7109 0.6900 0.7000 92,000 +0.01(+1.26%)
May 07, 2010 0.7399 0.7500 0.6800 0.6913 127,036 -0.02(-2.63%)
May 06, 2010 0.7800 0.7800 0.7100 0.7100 370,830 -0.08(-10.13%)
May 05, 2010 0.8000 0.9200 0.7200 0.7900 390,613 -0.14(-15.05%)
May 04, 2010 0.9099 0.9300 0.8601 0.9300 68,921 +0.06(+6.90%)
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.