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 29, 2010 1.560 1.570 1.500 1.550 54,535 -0.03(-1.90%)
Jan 28, 2010 1.710 1.710 1.580 1.580 26,854 -0.06(-3.66%)
Jan 27, 2010 1.670 1.670 1.620 1.640 28,874 -0.03(-1.80%)
Jan 26, 2010 1.670 1.700 1.660 1.670 5,310 -0.03(-1.76%)
Jan 25, 2010 1.700 1.770 1.700 1.700 17,250 +0.00(+0.00%)
Jan 22, 2010 1.720 1.770 1.700 1.700 69,160 -0.05(-2.86%)
Jan 21, 2010 1.720 1.770 1.720 1.750 31,100 +0.03(+1.74%)
Jan 20, 2010 1.710 1.760 1.710 1.720 9,225 +0.01(+0.58%)
Jan 19, 2010 1.610 1.730 1.610 1.710 11,660 +0.05(+3.01%)
Jan 15, 2010 1.620 1.660 1.660 1.660 115,000 +0.06(+3.75%)
Jan 14, 2010 1.660 1.670 1.590 1.600 87,239 -0.06(-3.61%)
Jan 13, 2010 1.720 1.760 1.640 1.660 48,205 -0.05(-2.92%)
Jan 12, 2010 1.620 1.770 1.620 1.710 54,043 +0.06(+3.64%)
Jan 11, 2010 1.660 1.700 1.640 1.650 5,850 -0.03(-1.79%)
Jan 08, 2010 1.630 1.690 1.590 1.680 41,781 +0.08(+5.00%)
Jan 07, 2010 1.600 1.610 1.580 1.600 14,237 +0.00(+0.00%)
Jan 06, 2010 1.650 1.650 1.600 1.600 19,090 -0.05(-3.03%)
Jan 05, 2010 1.630 1.660 1.620 1.650 34,166 +0.03(+1.85%)
Jan 04, 2010 1.600 1.650 1.590 1.620 23,182 +0.00(+0.00%)
Dec 31, 2009 1.600 1.620 1.620 1.620 44,200 +0.02(+1.25%)
Dec 30, 2009 1.550 1.630 1.550 1.600 29,735 +0.02(+1.27%)
Dec 29, 2009 1.510 1.610 1.500 1.580 42,255 +0.05(+3.27%)
Dec 28, 2009 1.630 1.630 1.500 1.530 45,459 -0.10(-6.13%)
Dec 24, 2009 1.620 1.650 1.620 1.630 23,600 +0.03(+1.87%)
Dec 23, 2009 1.550 1.620 1.540 1.600 19,862 +0.03(+1.91%)
Dec 22, 2009 1.550 1.630 1.530 1.570 35,745 -0.03(-1.88%)
Dec 21, 2009 1.500 1.600 1.500 1.600 18,768 +0.10(+6.67%)
Dec 18, 2009 1.530 1.590 1.500 1.500 34,849 -0.04(-2.60%)
Dec 17, 2009 1.550 1.575 1.520 1.540 11,282 -0.03(-1.91%)
Dec 16, 2009 1.570 1.620 1.520 1.570 58,816 -0.03(-1.85%)
Dec 15, 2009 1.570 1.620 1.550 1.600 99,335 +0.10(+6.64%)
Dec 14, 2009 1.584 1.597 1.500 1.500 44,790 -0.06(-3.85%)
Dec 11, 2009 1.600 1.600 1.550 1.560 48,963 -0.04(-2.50%)
Dec 10, 2009 1.630 1.633 1.580 1.600 33,580 -0.09(-5.33%)
Dec 09, 2009 1.610 1.690 1.590 1.690 75,790 +0.09(+5.62%)
Dec 08, 2009 1.630 1.650 1.600 1.600 20,400 -0.04(-2.44%)
Dec 07, 2009 1.630 1.720 1.590 1.640 72,507 -0.05(-2.96%)
Dec 04, 2009 1.610 1.700 1.550 1.690 55,639 +0.06(+3.68%)
Dec 03, 2009 1.580 1.680 1.560 1.630 43,679 +0.01(+0.62%)
Dec 02, 2009 1.660 1.660 1.600 1.620 41,917 -0.02(-1.22%)
Dec 01, 2009 1.650 1.720 1.620 1.640 78,649 +0.01(+0.61%)
Nov 30, 2009 1.630 1.660 1.600 1.630 43,246 +0.03(+1.87%)
Nov 27, 2009 1.560 1.610 1.560 1.600 10,479 +0.04(+2.56%)
Nov 25, 2009 1.570 1.650 1.560 1.560 38,206 +0.00(+0.00%)
Nov 24, 2009 1.637 1.637 1.550 1.560 38,815 -0.07(-4.29%)
Nov 23, 2009 1.590 1.640 1.550 1.630 32,482 +0.03(+1.87%)
Nov 20, 2009 1.730 1.730 1.570 1.600 42,635 -0.10(-5.88%)
Nov 19, 2009 1.620 1.730 1.620 1.700 112,844 +0.11(+6.92%)
Nov 18, 2009 1.570 1.610 1.560 1.590 5,010 +0.00(+0.00%)
Nov 17, 2009 1.540 1.610 1.540 1.590 5,894 +0.02(+1.27%)
Nov 16, 2009 1.590 1.611 1.550 1.570 40,970 -0.02(-1.26%)
Nov 13, 2009 1.552 1.600 1.540 1.590 74,434 +0.00(+0.00%)
Nov 12, 2009 1.620 1.620 1.590 1.590 2,911 -0.03(-1.85%)
Nov 11, 2009 1.560 1.620 1.560 1.620 16,536 +0.03(+1.89%)
Nov 10, 2009 1.630 1.630 1.590 1.590 15,621 -0.05(-3.05%)
Nov 09, 2009 1.670 1.670 1.590 1.640 18,850 -0.01(-0.61%)
Nov 06, 2009 1.600 1.650 1.590 1.650 20,900 +0.06(+3.77%)
Nov 05, 2009 1.630 1.630 1.570 1.590 22,894 +0.00(+0.01%)
Nov 04, 2009 1.630 1.630 1.570 1.590 42,250 -0.03(-1.86%)
Nov 03, 2009 1.630 1.650 1.600 1.620 30,100 -0.05(-2.99%)
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.