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 31, 2017 5.400 5.650 5.390 5.550 276,464 +0.20(+3.74%)
Jul 28, 2017 5.405 5.600 5.350 5.350 573,998 -0.15(-2.73%)
Jul 27, 2017 5.900 5.900 5.350 5.500 362,143 -0.30(-5.17%)
Jul 26, 2017 5.700 5.900 5.600 5.800 396,077 +0.10(+1.75%)
Jul 25, 2017 5.750 5.756 5.400 5.700 626,685 +0.00(+0.00%)
Jul 24, 2017 5.500 5.750 5.418 5.700 626,935 +0.15(+2.70%)
Jul 21, 2017 5.350 5.600 5.100 5.550 1,244,730 +0.30(+5.71%)
Jul 20, 2017 4.950 5.450 4.950 5.250 4,320,513 +0.45(+9.38%)
Jul 19, 2017 5.050 5.100 4.750 4.800 489,390 -0.20(-4.00%)
Jul 18, 2017 5.250 5.261 4.975 5.000 239,534 -0.25(-4.76%)
Jul 17, 2017 4.950 5.350 4.950 5.250 510,993 +0.35(+7.14%)
Jul 14, 2017 4.900 4.936 4.800 4.900 84,597 -0.05(-1.01%)
Jul 13, 2017 4.850 5.000 4.850 4.950 131,496 +0.05(+1.02%)
Jul 12, 2017 4.900 4.900 4.800 4.900 129,279 +0.05(+1.03%)
Jul 11, 2017 4.800 4.900 4.750 4.850 187,598 +0.00(+0.00%)
Jul 10, 2017 4.700 5.150 4.500 4.850 701,454 -0.40(-7.62%)
Jul 07, 2017 5.100 5.300 5.100 5.250 175,857 +0.15(+2.94%)
Jul 06, 2017 5.150 5.200 5.050 5.100 110,830 -0.05(-0.97%)
Jul 05, 2017 5.350 5.350 5.150 5.150 110,343 -0.25(-4.63%)
Jul 03, 2017 5.250 5.450 5.150 5.400 58,883 +0.20(+3.85%)
Jun 30, 2017 5.350 5.350 5.150 5.200 86,378 -0.15(-2.80%)
Jun 29, 2017 5.300 5.350 5.150 5.350 90,570 +0.00(+0.00%)
Jun 28, 2017 5.250 5.400 5.100 5.350 143,936 +0.15(+2.88%)
Jun 27, 2017 5.250 5.350 5.000 5.200 133,235 -0.05(-0.95%)
Jun 26, 2017 5.600 5.600 5.250 5.250 176,212 -0.20(-3.67%)
Jun 23, 2017 5.300 5.450 5.250 5.450 544,893 +0.20(+3.81%)
Jun 22, 2017 5.100 5.350 5.100 5.250 142,109 +0.05(+0.96%)
Jun 21, 2017 5.200 5.250 5.150 5.200 135,420 +0.00(+0.00%)
Jun 20, 2017 5.200 5.300 5.175 5.200 194,437 -0.05(-0.95%)
Jun 19, 2017 5.050 5.300 5.050 5.250 135,783 +0.20(+3.96%)
Jun 16, 2017 4.950 5.150 4.950 5.050 180,455 +0.00(+0.00%)
Jun 15, 2017 5.050 5.100 4.900 5.050 118,050 -0.05(-0.98%)
Jun 14, 2017 5.150 5.200 5.050 5.100 142,477 -0.05(-0.97%)
Jun 13, 2017 5.300 5.400 5.150 5.150 101,244 -0.15(-2.83%)
Jun 12, 2017 5.400 5.450 5.100 5.300 332,946 -0.15(-2.75%)
Jun 09, 2017 5.550 5.600 5.250 5.450 333,818 -0.05(-0.91%)
Jun 08, 2017 5.350 5.550 5.275 5.500 125,583 +0.20(+3.77%)
Jun 07, 2017 5.550 5.550 5.250 5.300 157,844 -0.15(-2.75%)
Jun 06, 2017 5.400 5.550 5.100 5.450 340,051 +0.10(+1.87%)
Jun 05, 2017 5.100 5.450 5.050 5.350 356,718 +0.15(+2.88%)
Jun 02, 2017 4.950 5.200 4.950 5.200 369,676 +0.30(+6.12%)
Jun 01, 2017 4.700 5.050 4.700 4.900 361,161 +0.25(+5.38%)
May 31, 2017 4.750 4.875 4.650 4.650 146,843 -0.15(-3.12%)
May 30, 2017 4.850 4.850 4.700 4.800 186,848 +0.00(+0.00%)
May 26, 2017 4.750 4.850 4.750 4.800 66,306 +0.00(+0.00%)
May 25, 2017 4.950 4.950 4.725 4.800 109,527 -0.10(-2.04%)
May 24, 2017 4.850 4.950 4.690 4.900 214,007 +0.10(+2.08%)
May 23, 2017 4.800 4.845 4.700 4.800 150,361 -0.05(-1.03%)
May 22, 2017 4.550 4.850 4.550 4.850 201,976 +0.30(+6.59%)
May 19, 2017 4.350 4.600 4.350 4.550 259,069 +0.20(+4.60%)
May 18, 2017 4.450 4.500 4.290 4.350 284,213 -0.10(-2.25%)
May 17, 2017 4.700 4.800 4.450 4.450 313,497 -0.25(-5.32%)
May 16, 2017 4.850 4.890 4.625 4.700 206,533 -0.10(-2.08%)
May 15, 2017 4.500 5.150 4.500 4.800 422,599 +0.20(+4.35%)
May 12, 2017 4.750 4.800 4.600 4.600 112,432 -0.10(-2.13%)
May 11, 2017 4.850 4.890 4.700 4.700 140,536 -0.15(-3.09%)
May 10, 2017 5.100 5.150 4.840 4.850 211,439 -0.25(-4.90%)
May 09, 2017 5.000 5.100 4.850 5.100 332,230 +0.20(+4.08%)
May 08, 2017 4.850 5.000 4.700 4.900 268,183 +0.05(+1.03%)
May 05, 2017 4.900 4.950 4.750 4.850 87,009 -0.05(-1.02%)
May 04, 2017 4.850 4.950 4.850 4.900 81,671 +0.05(+1.03%)
May 03, 2017 5.000 5.000 4.700 4.850 284,220 -0.10(-2.02%)
May 02, 2017 5.000 5.050 4.900 4.950 131,158 +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.