Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2007 6.700 6.750 6.560 6.650 28,025 -0.12(-1.85%)
Jan 30, 2007 6.900 6.900 6.550 6.775 68,938 -0.07(-1.09%)
Jan 29, 2007 6.900 6.900 6.700 6.850 24,531 -0.09(-1.30%)
Jan 26, 2007 6.800 6.940 6.700 6.940 9,039 +0.20(+2.97%)
Jan 25, 2007 6.740 6.800 6.560 6.740 16,472 +0.04(+0.60%)
Jan 24, 2007 6.800 6.800 6.650 6.700 6,805 -0.10(-1.47%)
Jan 23, 2007 6.900 6.950 6.790 6.800 32,039 -0.10(-1.45%)
Jan 22, 2007 6.800 6.990 6.800 6.900 42,955 +0.06(+0.88%)
Jan 19, 2007 6.750 6.840 6.750 6.840 11,317 +0.04(+0.59%)
Jan 18, 2007 6.750 6.850 6.750 6.800 20,274 -0.05(-0.73%)
Jan 17, 2007 6.750 6.850 6.750 6.850 1,040 +0.10(+1.48%)
Jan 16, 2007 6.700 7.250 6.700 6.750 14,250 -0.05(-0.74%)
Jan 12, 2007 6.800 6.800 6.650 6.800 2,350 -0.10(-1.45%)
Jan 11, 2007 6.800 7.000 6.600 6.900 8,619 +0.10(+1.47%)
Jan 10, 2007 6.750 6.800 6.550 6.800 11,962 -0.02(-0.29%)
Jan 09, 2007 7.000 7.000 6.750 6.820 8,663 -0.18(-2.57%)
Jan 08, 2007 6.950 7.100 6.850 7.000 40,815 +0.05(+0.72%)
Jan 05, 2007 7.000 7.050 6.950 6.950 32,265 -0.05(-0.71%)
Jan 04, 2007 7.200 7.250 7.000 7.000 19,966 -0.20(-2.78%)
Jan 03, 2007 7.250 7.250 6.950 7.200 38,083 -0.05(-0.69%)
Dec 29, 2006 7.250 7.350 6.950 7.250 56,459 +0.00(+0.00%)
Dec 28, 2006 7.500 7.650 7.250 7.250 33,819 -0.15(-2.03%)
Dec 27, 2006 7.050 7.500 7.050 7.400 85,248 +0.15(+2.07%)
Dec 26, 2006 7.200 7.250 7.050 7.250 31,485 +0.12(+1.68%)
Dec 22, 2006 7.200 7.300 7.100 7.130 51,081 -0.02(-0.28%)
Dec 21, 2006 6.750 7.300 6.740 7.150 101,901 +0.49(+7.28%)
Dec 20, 2006 6.550 6.665 6.460 6.665 59,238 +0.03(+0.38%)
Dec 19, 2006 6.300 6.700 6.300 6.640 117,290 +0.14(+2.15%)
Dec 18, 2006 6.450 6.650 6.450 6.500 64,599 +0.05(+0.78%)
Dec 15, 2006 6.200 6.500 6.200 6.450 9,702 +0.20(+3.20%)
Dec 14, 2006 6.300 6.350 6.010 6.250 16,678 -0.15(-2.34%)
Dec 13, 2006 6.100 6.550 6.100 6.400 4,976 -0.10(-1.54%)
Dec 12, 2006 6.300 6.580 6.300 6.500 18,518 +0.10(+1.56%)
Dec 11, 2006 6.500 6.750 5.950 6.400 16,857 -0.10(-1.54%)
Dec 08, 2006 6.600 6.600 6.300 6.500 11,235 -0.05(-0.76%)
Dec 07, 2006 6.400 6.750 6.400 6.550 27,210 +0.15(+2.34%)
Dec 06, 2006 6.160 6.650 6.110 6.400 24,622 +0.20(+3.23%)
Dec 05, 2006 6.350 6.400 6.200 6.200 6,203 -0.05(-0.80%)
Dec 04, 2006 6.200 6.350 6.160 6.250 9,833 +0.05(+0.81%)
Dec 01, 2006 6.300 6.350 6.200 6.200 9,402 -0.10(-1.59%)
Nov 30, 2006 6.320 6.340 6.150 6.300 15,300 +0.14(+2.27%)
Nov 29, 2006 6.300 6.340 6.110 6.160 4,767 -0.18(-2.84%)
Nov 28, 2006 6.450 6.450 6.190 6.340 16,671 -0.11(-1.71%)
Nov 27, 2006 6.500 6.550 6.450 6.450 10,744 +0.05(+0.78%)
Nov 24, 2006 6.400 6.550 6.400 6.400 4,069 +0.00(+0.00%)
Nov 22, 2006 6.400 6.500 6.350 6.400 5,389 -0.05(-0.78%)
Nov 21, 2006 6.600 6.600 6.450 6.450 6,825 -0.15(-2.27%)
Nov 20, 2006 6.750 6.750 6.475 6.600 53,058 -0.05(-0.75%)
Nov 17, 2006 6.350 6.700 6.350 6.650 27,601 +0.30(+4.72%)
Nov 16, 2006 6.850 6.850 6.000 6.350 72,945 -0.45(-6.62%)
Nov 15, 2006 6.750 6.800 6.300 6.800 69,872 +0.20(+3.03%)
Nov 14, 2006 6.050 6.640 5.850 6.600 36,083 +0.60(+10.00%)
Nov 13, 2006 6.290 6.290 5.950 6.000 26,028 -0.30(-4.76%)
Nov 10, 2006 6.300 6.500 6.160 6.300 6,507 +0.00(+0.00%)
Nov 09, 2006 6.300 6.600 6.300 6.300 1,740 -0.10(-1.56%)
Nov 08, 2006 6.450 6.450 6.300 6.400 9,090 -0.10(-1.54%)
Nov 07, 2006 6.100 6.500 6.100 6.500 27,455 +0.40(+6.56%)
Nov 06, 2006 6.100 6.100 5.670 6.100 25,836 +0.10(+1.67%)
Nov 03, 2006 5.725 6.150 5.725 6.000 21,796 +0.15(+2.56%)
Nov 02, 2006 6.000 6.300 5.850 5.850 16,475 -0.20(-3.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.