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 (%)
Oct 31, 2007 7.270 7.610 7.100 7.550 97,249 +0.28(+3.85%)
Oct 30, 2007 7.450 7.510 7.250 7.270 59,918 -0.23(-3.07%)
Oct 29, 2007 7.450 7.610 7.330 7.500 105,307 +0.10(+1.36%)
Oct 26, 2007 7.110 7.650 7.110 7.400 58,451 +0.35(+4.96%)
Oct 25, 2007 7.060 7.110 6.760 7.050 142,789 +0.03(+0.43%)
Oct 24, 2007 7.290 7.290 6.970 7.020 90,176 -0.07(-0.99%)
Oct 23, 2007 7.230 7.260 7.060 7.090 61,140 -0.08(-1.12%)
Oct 22, 2007 7.500 7.740 7.050 7.170 102,200 -0.31(-4.14%)
Oct 19, 2007 7.300 7.560 7.130 7.480 257,396 +0.14(+1.91%)
Oct 18, 2007 8.020 8.020 7.180 7.340 293,572 -0.61(-7.67%)
Oct 17, 2007 7.270 8.500 7.000 7.950 273,204 +0.62(+8.46%)
Oct 16, 2007 7.820 7.840 7.280 7.330 84,932 -0.48(-6.15%)
Oct 15, 2007 7.840 8.010 7.760 7.810 43,530 +0.07(+0.90%)
Oct 12, 2007 7.950 8.030 7.698 7.740 71,431 -0.17(-2.15%)
Oct 11, 2007 8.130 8.140 7.900 7.910 129,872 -0.22(-2.71%)
Oct 10, 2007 8.180 8.214 8.060 8.130 68,672 -0.05(-0.61%)
Oct 09, 2007 8.350 8.380 8.170 8.180 37,620 -0.14(-1.68%)
Oct 08, 2007 8.310 8.500 8.280 8.320 41,729 +0.04(+0.48%)
Oct 05, 2007 8.330 8.489 8.280 8.280 21,090 -0.03(-0.36%)
Oct 04, 2007 8.320 8.480 8.280 8.310 49,437 -0.02(-0.24%)
Oct 03, 2007 8.470 8.490 8.291 8.330 47,651 -0.20(-2.34%)
Oct 02, 2007 8.780 8.780 8.450 8.530 71,469 -0.27(-3.07%)
Oct 01, 2007 8.380 8.840 8.360 8.800 81,690 +0.42(+5.01%)
Sep 28, 2007 8.600 8.670 8.350 8.380 38,309 -0.14(-1.64%)
Sep 27, 2007 8.250 8.800 8.250 8.520 109,909 +0.19(+2.28%)
Sep 26, 2007 8.520 8.640 8.250 8.330 39,374 -0.10(-1.19%)
Sep 25, 2007 8.170 8.690 8.110 8.430 67,199 +0.26(+3.18%)
Sep 24, 2007 8.250 8.470 8.150 8.170 39,020 -0.14(-1.68%)
Sep 21, 2007 8.550 8.550 8.190 8.310 54,843 -0.14(-1.66%)
Sep 20, 2007 8.560 8.702 8.260 8.450 60,811 -0.17(-1.97%)
Sep 19, 2007 8.800 8.860 8.510 8.620 63,503 -0.02(-0.23%)
Sep 18, 2007 8.250 8.800 8.250 8.640 59,375 +0.36(+4.35%)
Sep 17, 2007 8.490 8.500 8.250 8.280 64,829 +0.01(+0.12%)
Sep 14, 2007 8.490 8.620 8.150 8.270 47,486 -0.28(-3.28%)
Sep 13, 2007 8.730 8.730 8.470 8.550 26,627 -0.06(-0.69%)
Sep 12, 2007 8.770 8.800 8.550 8.610 65,215 -0.19(-2.16%)
Sep 11, 2007 8.800 8.920 8.700 8.800 70,092 +0.00(+0.00%)
Sep 10, 2007 9.160 9.160 8.790 8.800 47,822 -0.32(-3.55%)
Sep 07, 2007 9.360 9.400 9.000 9.124 54,614 -0.41(-4.26%)
Sep 06, 2007 9.590 9.590 9.270 9.530 75,330 -0.01(-0.10%)
Sep 05, 2007 9.690 9.700 9.420 9.540 93,841 -0.15(-1.55%)
Sep 04, 2007 9.800 9.800 9.590 9.690 73,013 -0.16(-1.62%)
Aug 31, 2007 9.990 10.07 9.690 9.850 75,491 +0.01(+0.10%)
Aug 30, 2007 9.870 9.940 9.560 9.840 72,332 -0.08(-0.81%)
Aug 29, 2007 9.750 10.10 9.650 9.920 122,985 +0.40(+4.20%)
Aug 28, 2007 9.870 9.870 9.330 9.520 74,334 -0.29(-2.96%)
Aug 27, 2007 9.460 10.15 9.230 9.810 125,099 +0.58(+6.28%)
Aug 24, 2007 9.170 9.300 9.120 9.230 81,953 +0.05(+0.54%)
Aug 23, 2007 9.360 9.360 9.100 9.180 56,597 -0.06(-0.65%)
Aug 22, 2007 9.020 9.450 8.810 9.240 89,427 +0.28(+3.12%)
Aug 21, 2007 8.990 9.020 8.820 8.960 35,309 +0.06(+0.67%)
Aug 20, 2007 8.850 9.150 8.680 8.900 75,076 +0.11(+1.25%)
Aug 17, 2007 8.500 9.090 8.340 8.790 108,879 +0.39(+4.64%)
Aug 16, 2007 8.810 8.810 8.050 8.400 164,828 -0.53(-5.94%)
Aug 15, 2007 9.360 9.394 8.830 8.930 90,633 -0.28(-3.04%)
Aug 14, 2007 9.570 9.570 9.000 9.210 103,451 -0.33(-3.46%)
Aug 13, 2007 10.24 10.25 9.320 9.540 133,223 -0.64(-6.29%)
Aug 10, 2007 11.30 11.30 9.700 10.18 162,969 -0.52(-4.86%)
Aug 09, 2007 9.280 11.18 9.280 10.70 417,180 +0.79(+7.97%)
Aug 08, 2007 9.890 10.28 9.604 9.910 298,064 +0.41(+4.31%)
Aug 07, 2007 8.920 9.570 8.760 9.500 356,167 +1.15(+13.77%)
Aug 06, 2007 8.600 8.600 8.080 8.350 135,091 +0.07(+0.85%)
Aug 03, 2007 8.200 8.750 8.070 8.280 345,524 +0.42(+5.34%)
Aug 02, 2007 8.100 8.210 7.800 7.860 85,299 -0.04(-0.51%)
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.