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, 2013 2.160 2.220 2.110 2.190 213,083 +0.03(+1.39%)
Jan 30, 2013 2.130 2.180 1.980 2.160 404,104 +0.03(+1.41%)
Jan 29, 2013 2.160 2.320 2.010 2.130 1,293,821 -0.03(-1.39%)
Jan 28, 2013 2.120 2.170 2.080 2.160 330,760 +0.04(+1.89%)
Jan 25, 2013 2.100 2.160 2.040 2.120 206,444 +0.04(+1.92%)
Jan 24, 2013 1.990 2.090 1.970 2.080 192,627 +0.09(+4.52%)
Jan 23, 2013 2.050 2.050 1.990 1.990 126,097 -0.05(-2.45%)
Jan 22, 2013 2.010 2.070 1.990 2.040 180,434 +0.05(+2.51%)
Jan 18, 2013 2.110 2.110 1.980 1.990 367,644 -0.13(-6.13%)
Jan 17, 2013 2.160 2.160 2.100 2.120 132,894 -0.02(-0.93%)
Jan 16, 2013 2.210 2.210 2.070 2.140 371,424 -0.05(-2.28%)
Jan 15, 2013 2.150 2.240 2.080 2.190 379,947 +0.05(+2.34%)
Jan 14, 2013 2.230 2.230 2.100 2.140 245,999 -0.04(-1.83%)
Jan 11, 2013 2.250 2.310 2.140 2.180 499,217 -0.02(-0.91%)
Jan 10, 2013 2.200 2.220 2.120 2.200 399,841 -0.01(-0.45%)
Jan 09, 2013 2.230 2.230 2.100 2.210 552,144 +0.04(+1.84%)
Jan 08, 2013 2.200 2.220 2.070 2.170 1,491,523 +0.09(+4.33%)
Jan 07, 2013 1.980 2.100 1.900 2.080 479,983 +0.10(+5.05%)
Jan 04, 2013 1.830 2.080 1.810 1.980 707,957 +0.13(+7.03%)
Jan 03, 2013 1.860 1.890 1.810 1.850 169,929 -0.04(-2.12%)
Jan 02, 2013 1.750 1.900 1.730 1.890 278,460 +0.16(+9.25%)
Dec 31, 2012 1.730 1.760 1.690 1.730 141,676 +0.02(+1.17%)
Dec 28, 2012 1.780 1.780 1.690 1.710 120,895 -0.07(-3.93%)
Dec 27, 2012 1.870 1.870 1.700 1.780 201,057 -0.07(-3.78%)
Dec 26, 2012 1.800 1.855 1.760 1.850 234,857 +0.06(+3.35%)
Dec 24, 2012 1.790 1.790 1.640 1.790 69,784 +0.04(+2.29%)
Dec 21, 2012 1.580 1.780 1.580 1.750 232,737 +0.08(+4.79%)
Dec 20, 2012 1.620 1.700 1.600 1.670 111,944 +0.03(+1.83%)
Dec 19, 2012 1.670 1.700 1.630 1.640 116,107 -0.04(-2.38%)
Dec 18, 2012 1.700 1.710 1.645 1.680 116,738 +0.00(+0.00%)
Dec 17, 2012 1.670 1.700 1.650 1.680 69,219 +0.00(+0.00%)
Dec 14, 2012 1.670 1.700 1.650 1.680 84,491 -0.01(-0.59%)
Dec 13, 2012 1.730 1.740 1.680 1.690 41,555 -0.03(-1.74%)
Dec 12, 2012 1.750 1.790 1.700 1.720 65,908 -0.01(-0.58%)
Dec 11, 2012 1.680 1.770 1.680 1.730 87,174 +0.06(+3.59%)
Dec 10, 2012 1.780 1.800 1.620 1.670 274,656 -0.11(-6.18%)
Dec 07, 2012 1.830 1.850 1.760 1.780 94,740 -0.05(-2.73%)
Dec 06, 2012 1.870 1.970 1.800 1.830 689,300 -0.04(-2.14%)
Dec 05, 2012 1.800 1.900 1.744 1.870 321,420 +0.03(+1.63%)
Dec 04, 2012 1.700 1.850 1.700 1.840 355,895 +0.06(+3.38%)
Nov 30, 2012 1.780 1.780 1.640 1.780 227,357 -0.00(-0.01%)
Nov 29, 2012 1.690 1.790 1.630 1.780 500,333 +0.11(+6.59%)
Nov 28, 2012 1.660 1.690 1.610 1.670 202,043 -0.03(-1.76%)
Nov 27, 2012 1.600 1.700 1.590 1.700 472,620 +0.11(+6.92%)
Nov 26, 2012 1.500 1.610 1.495 1.590 202,167 +0.08(+5.30%)
Nov 23, 2012 1.530 1.550 1.510 1.510 2,306 +0.01(+0.67%)
Nov 21, 2012 1.498 1.549 1.480 1.500 61,014 +0.00(+0.00%)
Nov 20, 2012 1.510 1.550 1.440 1.500 104,161 -0.02(-1.32%)
Nov 19, 2012 1.520 1.545 1.490 1.520 49,387 +0.01(+0.66%)
Nov 16, 2012 1.390 1.510 1.390 1.510 190,493 +0.12(+8.63%)
Nov 15, 2012 1.370 1.410 1.350 1.390 53,843 +0.01(+0.72%)
Nov 14, 2012 1.460 1.460 1.300 1.380 366,934 -0.08(-5.48%)
Nov 13, 2012 1.450 1.500 1.450 1.460 28,650 -0.02(-1.35%)
Nov 12, 2012 1.470 1.540 1.430 1.480 75,394 -0.02(-1.33%)
Nov 09, 2012 1.540 1.620 1.480 1.500 119,966 -0.08(-5.06%)
Nov 08, 2012 1.700 1.700 1.480 1.580 363,848 +0.02(+1.28%)
Nov 07, 2012 1.530 1.570 1.460 1.560 89,390 +0.03(+1.96%)
Nov 06, 2012 1.550 1.580 1.520 1.530 70,210 -0.03(-1.92%)
Nov 05, 2012 1.550 1.590 1.490 1.560 108,812 +0.02(+1.30%)
Nov 02, 2012 1.500 1.600 1.500 1.540 117,276 +0.04(+2.67%)
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.