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 (%)
May 31, 2013 1.790 1.900 1.790 1.830 77,573 -0.01(-0.54%)
May 30, 2013 1.830 1.870 1.750 1.840 0 +0.03(+1.66%)
May 29, 2013 1.760 1.940 1.760 1.810 143,444 +0.05(+2.84%)
May 28, 2013 1.780 1.800 1.740 1.760 121,499 +0.02(+1.15%)
May 24, 2013 1.770 1.870 1.740 1.740 0 -0.03(-1.69%)
May 23, 2013 1.740 1.830 1.730 1.770 0 +0.02(+1.14%)
May 22, 2013 1.700 1.880 1.600 1.750 0 +0.05(+2.94%)
May 21, 2013 1.780 1.820 1.700 1.700 0 -0.11(-6.08%)
May 20, 2013 1.880 1.910 1.780 1.810 0 -0.08(-4.23%)
May 17, 2013 1.890 1.950 1.820 1.890 0 -0.01(-0.53%)
May 16, 2013 1.890 1.900 1.870 1.900 111,825 +0.00(+0.00%)
May 15, 2013 2.020 2.020 1.860 1.900 0 -0.22(-10.40%)
May 13, 2013 2.160 2.200 2.110 2.121 0 -0.08(-3.61%)
May 10, 2013 2.040 2.210 1.950 2.200 0 -0.01(-0.45%)
May 09, 2013 2.210 2.220 2.140 2.210 0 +0.00(+0.00%)
May 08, 2013 2.120 2.240 2.110 2.210 0 +0.09(+4.49%)
May 07, 2013 2.150 2.181 2.090 2.115 0 -0.04(-2.08%)
May 06, 2013 2.150 2.240 2.150 2.160 0 +0.00(+0.00%)
May 03, 2013 2.270 2.250 2.160 2.160 0 -0.06(-2.92%)
May 02, 2013 2.180 2.270 2.160 2.225 0 +0.06(+2.53%)
May 01, 2013 2.080 2.190 2.080 2.170 0 +0.08(+3.83%)
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%)
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.