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 30, 2015 2.770 2.860 2.660 2.840 135,094 +0.11(+4.03%)
Oct 29, 2015 2.690 2.850 2.620 2.730 557,657 +0.06(+2.25%)
Oct 28, 2015 2.610 2.680 2.550 2.670 96,557 +0.10(+3.89%)
Oct 27, 2015 2.860 2.860 2.560 2.570 521,067 -0.30(-10.45%)
Oct 26, 2015 2.930 2.970 2.820 2.870 105,919 -0.02(-0.69%)
Oct 23, 2015 2.820 2.930 2.775 2.890 87,762 +0.09(+3.21%)
Oct 22, 2015 2.780 2.830 2.730 2.800 127,035 +0.00(+0.00%)
Oct 21, 2015 2.800 2.860 2.750 2.800 86,038 -0.02(-0.71%)
Oct 20, 2015 2.830 2.880 2.710 2.820 70,324 -0.01(-0.35%)
Oct 19, 2015 2.840 2.850 2.749 2.830 89,606 +0.05(+1.80%)
Oct 16, 2015 2.720 2.900 2.720 2.780 106,404 +0.07(+2.58%)
Oct 15, 2015 2.620 2.730 2.620 2.710 76,658 +0.06(+2.26%)
Oct 14, 2015 2.690 2.730 2.610 2.650 85,154 -0.04(-1.49%)
Oct 13, 2015 2.610 2.725 2.610 2.690 78,021 +0.07(+2.67%)
Oct 12, 2015 2.730 2.730 2.620 2.620 72,713 -0.08(-2.96%)
Oct 09, 2015 2.560 2.730 2.560 2.700 115,009 +0.09(+3.45%)
Oct 08, 2015 2.500 2.670 2.440 2.610 197,887 +0.14(+5.67%)
Oct 07, 2015 2.460 2.515 2.455 2.470 77,061 +0.01(+0.41%)
Oct 06, 2015 2.440 2.500 2.400 2.460 117,355 +0.05(+2.07%)
Oct 05, 2015 2.430 2.470 2.360 2.410 260,728 -0.05(-2.03%)
Oct 02, 2015 2.180 2.490 2.180 2.460 255,416 +0.08(+3.36%)
Oct 01, 2015 2.560 2.690 2.330 2.380 405,106 -0.11(-4.42%)
Sep 30, 2015 2.700 2.760 2.130 2.490 1,853,452 -0.28(-10.11%)
Sep 29, 2015 2.870 2.940 2.460 2.770 315,960 -0.11(-3.82%)
Sep 28, 2015 2.990 2.990 2.830 2.880 160,363 -0.09(-3.03%)
Sep 25, 2015 3.140 3.150 2.960 2.970 167,572 -0.14(-4.50%)
Sep 24, 2015 3.120 3.160 3.055 3.110 31,282 -0.03(-0.96%)
Sep 23, 2015 3.150 3.200 3.100 3.140 53,720 -0.01(-0.32%)
Sep 22, 2015 3.140 3.195 3.080 3.150 81,270 +0.01(+0.32%)
Sep 21, 2015 3.260 3.260 3.120 3.140 103,662 -0.12(-3.68%)
Sep 18, 2015 3.130 3.300 3.130 3.260 140,311 +0.09(+2.84%)
Sep 17, 2015 3.370 3.370 3.155 3.170 214,668 -0.23(-6.76%)
Sep 16, 2015 3.260 3.400 3.200 3.400 359,333 +0.19(+5.92%)
Sep 15, 2015 3.170 3.270 3.140 3.210 166,767 +0.04(+1.26%)
Sep 14, 2015 2.860 3.180 2.760 3.170 303,133 +0.29(+10.07%)
Sep 11, 2015 3.060 3.100 2.823 2.880 470,254 -0.28(-8.86%)
Sep 10, 2015 3.070 3.230 3.060 3.160 180,876 +0.08(+2.60%)
Sep 09, 2015 3.170 3.170 3.060 3.080 71,055 -0.03(-0.96%)
Sep 08, 2015 3.190 3.250 3.050 3.110 91,524 +0.00(+0.00%)
Sep 04, 2015 3.050 3.110 3.110 3.110 78,400 +0.00(+0.00%)
Sep 03, 2015 3.170 3.200 3.110 3.110 84,110 -0.09(-2.81%)
Sep 02, 2015 3.290 3.290 3.120 3.200 157,624 -0.05(-1.54%)
Sep 01, 2015 2.860 3.300 2.860 3.250 500,231 +0.11(+3.50%)
Aug 31, 2015 3.100 3.180 3.000 3.140 36,679 +0.06(+1.95%)
Aug 28, 2015 2.990 3.150 2.970 3.080 121,978 +0.11(+3.70%)
Aug 27, 2015 2.910 3.040 2.880 2.970 173,174 +0.10(+3.48%)
Aug 26, 2015 2.820 2.990 2.700 2.870 198,674 +0.11(+3.99%)
Aug 25, 2015 2.800 3.020 2.750 2.760 173,042 +0.01(+0.27%)
Aug 24, 2015 2.480 2.908 1.790 2.752 504,829 -0.07(-2.39%)
Aug 21, 2015 2.890 2.950 2.750 2.820 173,324 -0.08(-2.76%)
Aug 20, 2015 2.950 2.980 2.890 2.900 140,729 -0.08(-2.68%)
Aug 19, 2015 3.060 3.060 2.880 2.980 136,584 -0.08(-2.61%)
Aug 18, 2015 3.060 3.095 3.040 3.060 45,043 -0.02(-0.65%)
Aug 17, 2015 3.070 3.120 3.040 3.080 42,201 -0.02(-0.65%)
Aug 14, 2015 3.100 3.157 3.040 3.100 52,053 -0.01(-0.32%)
Aug 13, 2015 3.040 3.140 3.000 3.110 186,044 +0.04(+1.30%)
Aug 12, 2015 3.140 3.140 3.010 3.070 236,429 -0.09(-2.85%)
Aug 11, 2015 3.180 3.210 3.130 3.160 84,146 -0.03(-0.94%)
Aug 10, 2015 3.170 3.230 3.170 3.190 62,641 +0.00(+0.00%)
Aug 07, 2015 3.200 3.240 3.160 3.190 38,357 -0.05(-1.54%)
Aug 06, 2015 3.200 3.260 3.150 3.240 78,529 +0.06(+1.89%)
Aug 05, 2015 3.110 3.260 3.110 3.180 153,398 +0.02(+0.63%)
Aug 04, 2015 3.320 3.322 3.120 3.160 201,593 -0.14(-4.24%)
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.