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, 2008 2.100 2.700 2.100 2.390 94,202 +0.39(+19.50%)
Oct 30, 2008 2.150 2.440 2.000 2.000 66,210 -0.17(-7.83%)
Oct 29, 2008 2.090 2.220 2.090 2.170 32,035 +0.19(+9.56%)
Oct 28, 2008 2.170 2.200 1.950 1.981 89,654 -0.17(-7.88%)
Oct 27, 2008 2.020 2.180 1.950 2.150 160,138 +0.03(+1.42%)
Oct 24, 2008 2.450 2.500 2.120 2.120 210,177 -0.27(-11.36%)
Oct 23, 2008 2.530 2.600 2.351 2.392 35,490 -0.09(-3.56%)
Oct 22, 2008 2.870 3.020 2.250 2.480 114,625 -0.52(-17.33%)
Oct 21, 2008 3.060 3.200 2.940 3.000 82,035 -0.15(-4.76%)
Oct 20, 2008 3.320 3.360 3.070 3.150 66,499 -0.04(-1.25%)
Oct 17, 2008 3.300 3.350 3.180 3.190 30,104 -0.24(-7.00%)
Oct 16, 2008 3.690 3.690 2.951 3.430 47,482 -0.16(-4.46%)
Oct 15, 2008 3.650 3.704 3.571 3.590 9,777 -0.01(-0.28%)
Oct 14, 2008 3.650 3.650 3.580 3.600 35,234 -0.05(-1.37%)
Oct 13, 2008 3.920 4.000 3.280 3.650 23,655 +0.24(+7.04%)
Oct 10, 2008 3.060 3.850 2.770 3.410 94,659 +0.09(+2.71%)
Oct 09, 2008 3.560 3.750 3.320 3.320 25,256 -0.28(-7.78%)
Oct 08, 2008 3.250 3.600 3.000 3.600 111,600 +0.27(+8.11%)
Oct 07, 2008 3.500 3.600 3.260 3.330 31,430 -0.17(-4.86%)
Oct 06, 2008 3.990 4.000 3.284 3.500 67,450 -0.25(-6.55%)
Oct 03, 2008 3.620 3.920 3.620 3.745 44,365 +0.14(+3.75%)
Oct 02, 2008 4.060 4.110 3.610 3.610 18,490 -0.42(-10.42%)
Oct 01, 2008 4.020 4.200 3.970 4.030 40,954 -0.11(-2.66%)
Sep 30, 2008 3.930 4.190 3.750 4.140 45,290 +0.14(+3.50%)
Sep 29, 2008 4.000 4.150 2.920 4.000 42,669 +0.00(+0.00%)
Sep 26, 2008 3.800 4.030 3.760 4.000 51,043 +0.01(+0.25%)
Sep 25, 2008 4.100 4.190 3.860 3.990 41,433 -0.20(-4.77%)
Sep 24, 2008 3.892 4.200 3.892 4.190 18,626 +0.14(+3.46%)
Sep 23, 2008 4.200 4.211 3.965 4.050 34,145 -0.10(-2.47%)
Sep 22, 2008 4.510 4.550 4.030 4.153 13,881 -0.44(-9.53%)
Sep 19, 2008 3.750 4.730 3.400 4.590 76,598 +0.97(+26.80%)
Sep 18, 2008 3.631 3.730 3.370 3.620 69,755 -0.12(-3.21%)
Sep 17, 2008 3.700 3.750 3.420 3.740 20,855 -0.01(-0.27%)
Sep 16, 2008 3.770 3.770 3.250 3.750 82,702 +0.00(+0.00%)
Sep 15, 2008 4.240 4.240 3.750 3.750 25,985 -0.17(-4.33%)
Sep 12, 2008 4.000 4.270 3.850 3.920 42,209 -0.04(-1.01%)
Sep 11, 2008 4.210 4.350 3.680 3.960 197,422 -0.33(-7.69%)
Sep 10, 2008 4.700 4.750 4.290 4.290 92,907 -0.44(-9.30%)
Sep 09, 2008 4.500 5.050 4.500 4.730 106,630 +0.39(+8.98%)
Sep 08, 2008 4.210 4.500 4.140 4.340 22,700 +0.15(+3.58%)
Sep 05, 2008 4.280 4.350 4.000 4.190 17,300 -0.18(-4.12%)
Sep 04, 2008 4.450 4.450 4.370 4.370 9,638 -0.07(-1.58%)
Sep 03, 2008 4.420 4.470 4.340 4.440 33,244 -0.06(-1.27%)
Sep 02, 2008 4.604 4.604 4.260 4.497 62,552 +0.05(+1.06%)
Aug 29, 2008 4.370 4.450 4.360 4.450 9,950 +0.06(+1.37%)
Aug 28, 2008 4.630 4.640 4.300 4.390 48,871 -0.16(-3.52%)
Aug 27, 2008 4.490 4.640 4.490 4.550 15,915 +0.10(+2.25%)
Aug 26, 2008 4.330 4.529 4.330 4.450 8,590 +0.19(+4.53%)
Aug 25, 2008 4.510 4.520 4.090 4.257 20,020 -0.01(-0.30%)
Aug 22, 2008 4.320 4.350 4.090 4.270 45,910 -0.12(-2.73%)
Aug 21, 2008 4.420 4.490 4.080 4.390 5,645 -0.11(-2.44%)
Aug 20, 2008 4.530 4.620 4.420 4.500 12,150 -0.16(-3.40%)
Aug 19, 2008 4.610 4.660 4.520 4.659 8,981 +0.14(+3.06%)
Aug 18, 2008 4.500 4.600 4.480 4.520 12,772 -0.03(-0.66%)
Aug 15, 2008 4.410 4.550 4.410 4.550 8,600 +0.18(+4.12%)
Aug 14, 2008 4.370 4.480 4.370 4.370 3,677 -0.01(-0.23%)
Aug 13, 2008 4.400 4.450 4.380 4.380 5,110 +0.04(+0.92%)
Aug 12, 2008 4.090 4.440 4.090 4.340 25,652 +0.25(+6.11%)
Aug 11, 2008 4.050 4.230 4.050 4.090 35,907 -0.06(-1.45%)
Aug 08, 2008 4.140 4.250 4.070 4.150 10,770 -0.04(-0.95%)
Aug 07, 2008 4.060 4.200 4.030 4.190 10,123 +0.11(+2.70%)
Aug 06, 2008 4.350 4.350 3.850 4.080 41,237 -0.25(-5.73%)
Aug 05, 2008 4.360 4.360 4.290 4.328 7,080 +0.08(+1.84%)
Aug 04, 2008 4.490 4.490 4.250 4.250 12,250 -0.39(-8.41%)
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.