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 (%)
Aug 29, 2008 4.370 4.450 4.360 4.450 9,950 +0.06(+1.37%)
Aug 28, 2008 4.630 4.640 4.300 4.390 48,871 -0.16(-3.52%)
Aug 27, 2008 4.490 4.640 4.490 4.550 15,915 +0.10(+2.25%)
Aug 26, 2008 4.330 4.529 4.330 4.450 8,590 +0.19(+4.53%)
Aug 25, 2008 4.510 4.520 4.090 4.257 20,020 -0.01(-0.30%)
Aug 22, 2008 4.320 4.350 4.090 4.270 45,910 -0.12(-2.73%)
Aug 21, 2008 4.420 4.490 4.080 4.390 5,645 -0.11(-2.44%)
Aug 20, 2008 4.530 4.620 4.420 4.500 12,150 -0.16(-3.40%)
Aug 19, 2008 4.610 4.660 4.520 4.659 8,981 +0.14(+3.06%)
Aug 18, 2008 4.500 4.600 4.480 4.520 12,772 -0.03(-0.66%)
Aug 15, 2008 4.410 4.550 4.410 4.550 8,600 +0.18(+4.12%)
Aug 14, 2008 4.370 4.480 4.370 4.370 3,677 -0.01(-0.23%)
Aug 13, 2008 4.400 4.450 4.380 4.380 5,110 +0.04(+0.92%)
Aug 12, 2008 4.090 4.440 4.090 4.340 25,652 +0.25(+6.11%)
Aug 11, 2008 4.050 4.230 4.050 4.090 35,907 -0.06(-1.45%)
Aug 08, 2008 4.140 4.250 4.070 4.150 10,770 -0.04(-0.95%)
Aug 07, 2008 4.060 4.200 4.030 4.190 10,123 +0.11(+2.70%)
Aug 06, 2008 4.350 4.350 3.850 4.080 41,237 -0.25(-5.73%)
Aug 05, 2008 4.360 4.360 4.290 4.328 7,080 +0.08(+1.84%)
Aug 04, 2008 4.490 4.490 4.250 4.250 12,250 -0.39(-8.41%)
Aug 01, 2008 4.500 4.670 4.490 4.640 4,509 +0.05(+1.09%)
Jul 31, 2008 4.600 4.600 4.500 4.590 6,485 -0.04(-0.86%)
Jul 30, 2008 4.660 4.710 4.320 4.630 12,735 -0.01(-0.22%)
Jul 29, 2008 4.640 4.710 4.500 4.640 17,650 +0.10(+2.20%)
Jul 28, 2008 4.500 4.600 4.330 4.540 21,585 +0.04(+0.89%)
Jul 25, 2008 4.920 4.920 4.500 4.500 21,665 -0.22(-4.66%)
Jul 24, 2008 4.750 4.770 4.650 4.720 15,554 +0.08(+1.72%)
Jul 23, 2008 4.630 4.850 4.510 4.640 18,745 +0.02(+0.43%)
Jul 22, 2008 4.970 4.970 4.540 4.620 17,167 +0.12(+2.67%)
Jul 21, 2008 4.390 4.720 4.390 4.500 8,071 +0.25(+5.88%)
Jul 18, 2008 4.240 4.295 4.150 4.250 12,845 -0.13(-2.97%)
Jul 17, 2008 4.410 4.520 4.350 4.380 18,753 +0.14(+3.30%)
Jul 16, 2008 3.949 4.290 3.768 4.240 25,276 +0.18(+4.43%)
Jul 15, 2008 3.980 4.440 3.930 4.060 32,888 -0.09(-2.17%)
Jul 14, 2008 4.350 4.350 3.790 4.150 34,424 -0.09(-2.12%)
Jul 11, 2008 4.410 4.430 4.130 4.240 17,344 -0.25(-5.57%)
Jul 10, 2008 4.480 4.660 4.330 4.490 25,662 +0.19(+4.42%)
Jul 09, 2008 4.560 4.610 4.300 4.300 45,612 -0.19(-4.23%)
Jul 08, 2008 4.566 4.566 4.390 4.490 34,154 +0.04(+0.90%)
Jul 07, 2008 5.090 5.140 3.890 4.450 98,121 -0.73(-14.09%)
Jul 04, 2008 5.160 5.430 5.050 5.180 41,457 +0.00(+0.00%)
Jul 03, 2008 5.160 5.430 5.050 5.180 41,457 -0.04(-0.77%)
Jul 02, 2008 5.850 5.850 5.100 5.220 39,106 -0.56(-9.69%)
Jul 01, 2008 5.890 6.000 5.640 5.780 57,984 -0.17(-2.86%)
Jun 30, 2008 6.000 6.000 5.900 5.950 44,957 -0.04(-0.67%)
Jun 27, 2008 5.780 5.990 5.750 5.990 33,609 +0.21(+3.63%)
Jun 26, 2008 5.900 6.070 5.750 5.780 31,282 -0.22(-3.67%)
Jun 25, 2008 6.000 6.130 5.760 6.000 10,500 +0.00(+0.00%)
Jun 24, 2008 5.970 6.020 5.900 6.000 25,397 +0.17(+2.92%)
Jun 23, 2008 5.750 6.230 5.750 5.830 16,300 +0.07(+1.22%)
Jun 20, 2008 5.770 5.940 5.750 5.760 27,581 +0.01(+0.17%)
Jun 19, 2008 5.890 5.970 5.750 5.750 31,588 -0.15(-2.54%)
Jun 18, 2008 6.050 6.050 5.800 5.900 42,572 -0.11(-1.90%)
Jun 17, 2008 5.930 6.180 5.910 6.014 27,619 +0.06(+1.08%)
Jun 16, 2008 5.880 6.010 5.880 5.950 14,788 -0.05(-0.83%)
Jun 13, 2008 6.000 6.050 5.880 6.000 38,120 +0.03(+0.50%)
Jun 12, 2008 6.040 6.090 5.900 5.970 10,100 +0.04(+0.67%)
Jun 11, 2008 5.990 6.000 5.850 5.930 23,212 -0.07(-1.17%)
Jun 10, 2008 5.990 6.010 5.960 6.000 35,385 +0.01(+0.17%)
Jun 09, 2008 6.060 6.060 5.920 5.990 28,800 -0.04(-0.66%)
Jun 06, 2008 6.120 6.180 6.020 6.030 36,295 -0.08(-1.31%)
Jun 05, 2008 6.300 6.460 6.100 6.110 32,842 -0.10(-1.61%)
Jun 04, 2008 6.260 6.370 6.108 6.210 84,755 +0.01(+0.16%)
Jun 03, 2008 6.000 6.280 5.985 6.200 30,840 +0.30(+5.08%)
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.