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, 2014 2.140 2.190 2.140 2.180 175,017 +0.03(+1.40%)
Jan 30, 2014 2.150 2.179 2.120 2.150 207,121 +0.05(+2.38%)
Jan 29, 2014 2.080 2.140 2.057 2.100 169,070 -0.02(-0.94%)
Jan 28, 2014 1.980 2.200 1.980 2.120 258,333 +0.10(+4.69%)
Jan 27, 2014 2.050 2.090 1.960 2.025 308,091 -0.04(-1.70%)
Jan 24, 2014 2.190 2.210 2.050 2.060 399,654 -0.17(-7.62%)
Jan 23, 2014 2.250 2.250 2.150 2.230 485,383 +0.00(+0.00%)
Jan 22, 2014 2.170 2.240 2.120 2.230 401,370 +0.09(+4.21%)
Jan 21, 2014 2.200 2.200 2.120 2.140 219,682 -0.03(-1.38%)
Jan 17, 2014 2.230 2.170 2.170 2.170 215,000 -0.05(-2.25%)
Jan 16, 2014 2.260 2.260 2.150 2.220 639,819 -0.02(-0.89%)
Jan 15, 2014 2.110 2.260 2.110 2.240 780,266 +0.13(+6.16%)
Jan 14, 2014 2.010 2.180 2.010 2.110 492,127 +0.09(+4.46%)
Jan 13, 2014 2.140 2.200 2.000 2.020 771,237 -0.12(-5.61%)
Jan 10, 2014 2.400 2.400 2.120 2.140 855,824 -0.22(-9.32%)
Jan 09, 2014 2.400 2.480 2.270 2.360 1,195,118 +0.10(+4.42%)
Jan 08, 2014 2.350 2.370 2.140 2.260 866,784 +0.01(+0.40%)
Jan 07, 2014 2.200 2.370 2.120 2.251 3,347,458 +0.17(+8.22%)
Jan 06, 2014 1.880 2.090 1.870 2.080 1,334,633 +0.23(+12.43%)
Jan 03, 2014 1.830 1.880 1.830 1.850 130,661 +0.00(+0.00%)
Jan 02, 2014 1.810 1.889 1.800 1.850 193,337 +0.04(+2.21%)
Dec 31, 2013 1.880 1.810 1.810 1.810 342,300 -0.04(-2.16%)
Dec 30, 2013 1.800 1.900 1.800 1.850 260,975 +0.03(+1.65%)
Dec 27, 2013 1.850 1.880 1.790 1.820 120,033 -0.01(-0.55%)
Dec 26, 2013 1.850 1.880 1.760 1.830 374,307 +0.00(+0.00%)
Dec 24, 2013 1.750 1.830 1.740 1.830 107,407 +0.08(+4.57%)
Dec 23, 2013 1.760 1.780 1.740 1.750 100,378 -0.01(-0.57%)
Dec 20, 2013 1.710 1.770 1.690 1.760 327,324 +0.08(+4.76%)
Dec 19, 2013 1.730 1.760 1.680 1.680 177,733 -0.03(-1.75%)
Dec 18, 2013 1.750 1.760 1.710 1.710 72,846 -0.03(-1.72%)
Dec 17, 2013 1.760 1.760 1.710 1.740 58,186 +0.01(+0.56%)
Dec 16, 2013 1.760 1.770 1.710 1.730 267,394 +0.01(+0.60%)
Dec 13, 2013 1.730 1.790 1.710 1.720 135,240 -0.02(-1.15%)
Dec 12, 2013 1.750 1.770 1.730 1.740 214,475 -0.02(-1.14%)
Dec 11, 2013 1.810 1.820 1.760 1.760 178,976 -0.06(-3.30%)
Dec 10, 2013 1.820 1.850 1.800 1.820 100,922 +0.00(+0.00%)
Dec 09, 2013 1.860 1.890 1.800 1.820 228,983 -0.05(-2.67%)
Dec 06, 2013 1.900 1.910 1.860 1.870 0 -0.02(-1.06%)
Dec 05, 2013 1.900 1.980 1.850 1.890 0 -0.03(-1.56%)
Dec 04, 2013 1.820 2.000 1.810 1.920 0 +0.12(+6.67%)
Dec 03, 2013 1.770 1.800 1.730 1.800 0 +0.03(+1.69%)
Dec 02, 2013 1.790 1.800 1.760 1.770 0 -0.04(-2.21%)
Nov 29, 2013 1.760 1.810 1.760 1.810 0 +0.04(+2.26%)
Nov 27, 2013 1.770 1.780 1.730 1.770 0 +0.02(+1.14%)
Nov 26, 2013 1.760 1.790 1.740 1.750 0 -0.01(-0.57%)
Nov 25, 2013 1.830 1.830 1.750 1.760 0 -0.08(-4.35%)
Nov 22, 2013 1.800 1.870 1.800 1.840 0 +0.06(+3.37%)
Nov 21, 2013 1.750 1.827 1.720 1.780 0 +0.04(+2.30%)
Nov 20, 2013 1.750 1.770 1.710 1.740 0 +0.01(+0.58%)
Nov 19, 2013 1.780 1.840 1.720 1.730 0 -0.07(-3.89%)
Nov 18, 2013 1.760 1.869 1.760 1.800 0 +0.02(+1.12%)
Nov 15, 2013 1.780 1.810 1.760 1.780 0 +0.03(+1.71%)
Nov 14, 2013 1.820 1.840 1.720 1.750 0 -0.05(-2.78%)
Nov 12, 2013 1.810 1.950 1.770 1.800 0 +0.03(+1.69%)
Nov 11, 2013 1.850 1.870 1.770 1.770 0 -0.08(-4.32%)
Nov 08, 2013 1.800 1.860 1.790 1.850 0 +0.04(+2.21%)
Nov 07, 2013 1.840 1.860 1.790 1.810 0 -0.01(-0.55%)
Nov 06, 2013 1.830 1.840 1.800 1.820 0 -0.02(-1.09%)
Nov 05, 2013 1.840 1.843 1.800 1.840 0 +0.00(+0.00%)
Nov 04, 2013 1.830 1.890 1.810 1.840 0 +0.00(+0.00%)
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.