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 30, 2009 2.418 2.470 2.250 2.460 15,922 +0.06(+2.50%)
Jan 29, 2009 2.360 2.520 2.350 2.400 24,771 -0.13(-5.14%)
Jan 28, 2009 2.720 2.810 2.430 2.530 18,348 -0.12(-4.53%)
Jan 27, 2009 2.600 2.720 2.600 2.650 31,117 +0.07(+2.68%)
Jan 26, 2009 2.520 2.720 2.520 2.581 15,559 +0.01(+0.42%)
Jan 23, 2009 2.450 2.650 2.410 2.570 18,809 +0.04(+1.58%)
Jan 22, 2009 2.280 2.650 2.280 2.530 8,795 -0.12(-4.53%)
Jan 21, 2009 2.560 2.700 2.560 2.650 11,780 +0.10(+3.92%)
Jan 20, 2009 2.470 2.690 2.470 2.550 15,600 -0.17(-6.25%)
Jan 16, 2009 2.700 2.890 2.600 2.720 27,338 +0.02(+0.74%)
Jan 15, 2009 2.810 2.850 2.570 2.700 53,197 -0.17(-5.92%)
Jan 14, 2009 2.500 3.540 2.200 2.870 423,413 +0.38(+15.26%)
Jan 13, 2009 2.310 2.500 2.310 2.490 106,831 +0.12(+5.07%)
Jan 12, 2009 2.630 2.650 2.270 2.370 38,621 -0.22(-8.50%)
Jan 09, 2009 2.320 2.600 2.280 2.590 57,781 +0.31(+13.62%)
Jan 08, 2009 2.550 2.550 2.050 2.280 87,425 -0.28(-10.96%)
Jan 07, 2009 2.990 2.990 2.540 2.560 53,671 -0.39(-13.22%)
Jan 06, 2009 2.900 3.040 2.850 2.950 71,446 +0.13(+4.61%)
Jan 05, 2009 2.350 2.840 2.350 2.820 78,264 +0.41(+17.02%)
Jan 02, 2009 2.480 2.480 2.150 2.410 55,251 +0.30(+14.21%)
Dec 31, 2008 1.940 2.160 1.940 2.110 41,413 +0.17(+8.76%)
Dec 30, 2008 1.980 1.980 1.750 1.940 105,137 -0.07(-3.48%)
Dec 29, 2008 1.970 2.030 1.900 2.010 71,921 +0.11(+5.79%)
Dec 26, 2008 1.790 1.900 1.788 1.900 38,960 +0.16(+9.20%)
Dec 24, 2008 1.670 1.790 1.670 1.740 19,282 +0.12(+7.41%)
Dec 23, 2008 1.380 1.640 1.320 1.620 68,837 +0.27(+20.01%)
Dec 22, 2008 1.800 1.800 1.260 1.350 31,300 -0.39(-22.42%)
Dec 19, 2008 1.800 1.860 1.740 1.740 20,438 -0.06(-3.33%)
Dec 18, 2008 1.630 1.800 1.520 1.800 15,636 +0.28(+18.42%)
Dec 17, 2008 1.240 1.520 1.240 1.520 20,980 +0.22(+16.92%)
Dec 16, 2008 1.250 1.340 1.100 1.300 17,272 +0.12(+10.17%)
Dec 15, 2008 1.200 1.250 1.060 1.180 85,757 -0.05(-4.07%)
Dec 12, 2008 1.250 1.250 1.210 1.230 57,450 -0.05(-3.91%)
Dec 11, 2008 1.190 1.290 1.150 1.280 45,654 +0.05(+4.07%)
Dec 10, 2008 1.150 1.280 1.140 1.230 52,373 +0.08(+6.96%)
Dec 09, 2008 1.220 1.220 1.148 1.150 61,508 -0.05(-4.17%)
Dec 08, 2008 1.190 1.310 1.100 1.200 158,179 +0.06(+5.26%)
Dec 05, 2008 1.200 1.300 0.9000 1.140 257,603 -0.01(-0.87%)
Dec 04, 2008 1.250 1.290 1.150 1.150 114,343 -0.17(-12.88%)
Dec 03, 2008 1.350 1.460 1.140 1.320 50,785 -0.11(-7.69%)
Dec 02, 2008 1.560 1.560 1.420 1.430 31,064 -0.05(-3.38%)
Dec 01, 2008 1.560 1.580 1.400 1.480 26,409 -0.17(-10.30%)
Nov 28, 2008 1.660 1.680 1.560 1.650 20,764 -0.06(-3.51%)
Nov 26, 2008 1.630 1.740 1.630 1.710 51,530 +0.14(+8.92%)
Nov 25, 2008 1.550 1.630 1.510 1.570 80,149 +0.02(+1.29%)
Nov 24, 2008 1.500 1.550 1.480 1.550 79,220 +0.03(+1.97%)
Nov 21, 2008 1.470 1.575 1.400 1.520 25,281 +0.02(+1.33%)
Nov 20, 2008 1.793 1.793 1.500 1.500 51,890 -0.31(-17.12%)
Nov 19, 2008 1.900 1.900 1.810 1.810 46,530 -0.10(-5.24%)
Nov 18, 2008 1.960 1.960 1.910 1.910 25,060 -0.05(-2.55%)
Nov 17, 2008 1.900 1.960 1.880 1.960 12,047 +0.06(+3.16%)
Nov 14, 2008 1.950 2.140 1.850 1.900 16,040 -0.02(-1.04%)
Nov 13, 2008 1.850 1.930 1.850 1.920 70,582 +0.01(+0.52%)
Nov 12, 2008 1.880 1.970 1.880 1.910 68,846 -0.04(-2.05%)
Nov 11, 2008 1.900 1.970 1.810 1.950 148,352 +0.05(+2.63%)
Nov 10, 2008 1.930 2.020 1.900 1.900 38,717 -0.06(-3.06%)
Nov 07, 2008 1.890 2.000 1.870 1.960 10,945 +0.16(+8.89%)
Nov 06, 2008 2.000 2.035 1.800 1.800 49,998 -0.19(-9.55%)
Nov 05, 2008 2.680 2.680 1.980 1.990 69,194 -0.39(-16.38%)
Nov 04, 2008 2.480 2.480 2.370 2.380 28,287 +0.01(+0.42%)
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.