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, 2016 4.800 4.900 4.500 4.500 224,746 -0.22(-4.66%)
Oct 28, 2016 4.740 4.850 4.581 4.720 158,163 +0.00(+0.00%)
Oct 27, 2016 5.000 5.010 4.710 4.720 237,292 -0.27(-5.41%)
Oct 26, 2016 5.000 5.050 4.930 4.990 123,978 -0.04(-0.80%)
Oct 25, 2016 5.100 5.100 4.970 5.030 100,245 -0.07(-1.37%)
Oct 24, 2016 5.060 5.140 5.030 5.100 108,459 +0.08(+1.59%)
Oct 21, 2016 4.950 5.070 4.950 5.020 111,406 +0.01(+0.20%)
Oct 20, 2016 5.200 5.220 4.970 5.010 159,394 -0.21(-4.02%)
Oct 19, 2016 5.170 5.225 5.129 5.220 146,143 +0.06(+1.16%)
Oct 18, 2016 5.160 5.190 5.070 5.160 123,266 +0.05(+0.98%)
Oct 17, 2016 5.010 5.200 5.010 5.110 126,325 +0.08(+1.59%)
Oct 14, 2016 5.200 5.220 5.020 5.030 371,288 -0.17(-3.27%)
Oct 13, 2016 5.250 5.320 5.110 5.200 299,975 -0.11(-2.07%)
Oct 12, 2016 5.310 5.410 5.210 5.310 237,711 +0.04(+0.76%)
Oct 11, 2016 5.490 5.530 5.180 5.270 528,162 -0.22(-4.01%)
Oct 10, 2016 5.350 5.515 5.160 5.490 220,744 +0.14(+2.62%)
Oct 07, 2016 5.470 5.590 5.350 5.350 457,456 -0.15(-2.73%)
Oct 06, 2016 5.580 5.650 5.460 5.500 471,116 -0.09(-1.61%)
Oct 05, 2016 5.520 5.710 5.520 5.590 406,033 +0.06(+1.08%)
Oct 04, 2016 5.650 5.750 5.510 5.530 234,242 -0.13(-2.30%)
Oct 03, 2016 5.560 5.770 5.451 5.660 173,051 +0.05(+0.98%)
Sep 30, 2016 5.800 5.810 5.550 5.605 619,934 -0.14(-2.52%)
Sep 29, 2016 5.700 5.800 5.680 5.750 405,301 +0.07(+1.23%)
Sep 28, 2016 5.610 5.725 5.590 5.680 318,304 +0.06(+1.07%)
Sep 27, 2016 5.530 5.670 5.500 5.620 263,304 +0.12(+2.18%)
Sep 26, 2016 5.610 5.650 5.470 5.500 333,330 -0.09(-1.61%)
Sep 23, 2016 5.710 5.725 5.530 5.590 327,524 -0.12(-2.10%)
Sep 22, 2016 5.570 5.790 5.570 5.710 534,224 +0.18(+3.25%)
Sep 21, 2016 5.450 5.550 5.320 5.530 543,237 +0.13(+2.41%)
Sep 20, 2016 5.430 5.510 5.220 5.400 515,838 -0.04(-0.74%)
Sep 19, 2016 5.280 5.530 5.280 5.440 626,082 +0.17(+3.23%)
Sep 16, 2016 4.890 5.380 4.870 5.270 865,992 +0.44(+9.11%)
Sep 15, 2016 4.870 4.970 4.750 4.830 394,157 +0.01(+0.21%)
Sep 14, 2016 4.880 4.950 4.780 4.820 380,639 +0.00(+0.00%)
Sep 13, 2016 4.460 4.880 4.330 4.820 695,814 +0.13(+2.77%)
Sep 12, 2016 4.820 4.855 4.590 4.690 402,524 -0.15(-3.10%)
Sep 09, 2016 4.960 5.020 4.840 4.840 284,838 -0.16(-3.20%)
Sep 08, 2016 5.040 5.040 4.960 5.000 87,889 -0.05(-0.99%)
Sep 07, 2016 5.110 5.170 4.980 5.050 187,681 -0.08(-1.56%)
Sep 06, 2016 5.220 5.220 5.100 5.130 104,862 -0.05(-0.97%)
Sep 02, 2016 5.070 5.180 5.180 5.180 181,200 +0.16(+3.19%)
Sep 01, 2016 5.010 5.050 4.780 5.020 244,677 +0.04(+0.80%)
Aug 31, 2016 4.950 5.100 4.950 4.980 151,984 +0.01(+0.20%)
Aug 30, 2016 5.050 5.110 4.970 4.970 223,161 -0.09(-1.78%)
Aug 29, 2016 5.160 5.210 5.040 5.060 244,817 -0.11(-2.13%)
Aug 26, 2016 5.140 5.235 5.102 5.170 119,722 +0.03(+0.58%)
Aug 25, 2016 5.130 5.160 5.090 5.140 154,075 +0.00(+0.00%)
Aug 24, 2016 5.220 5.250 5.130 5.140 370,204 -0.08(-1.53%)
Aug 23, 2016 5.170 5.295 5.170 5.220 270,610 +0.06(+1.16%)
Aug 22, 2016 5.150 5.220 5.090 5.160 143,348 +0.02(+0.39%)
Aug 19, 2016 5.220 5.260 5.100 5.140 194,093 -0.08(-1.53%)
Aug 18, 2016 5.170 5.250 5.150 5.220 165,966 +0.05(+0.97%)
Aug 17, 2016 5.130 5.230 5.100 5.170 248,018 +0.06(+1.17%)
Aug 16, 2016 5.210 5.250 5.100 5.110 264,846 -0.10(-1.92%)
Aug 15, 2016 5.140 5.300 5.127 5.210 230,923 +0.07(+1.36%)
Aug 12, 2016 5.060 5.160 5.020 5.140 168,314 +0.08(+1.58%)
Aug 11, 2016 5.120 5.150 5.010 5.060 421,826 -0.01(-0.20%)
Aug 10, 2016 4.940 5.160 4.930 5.070 896,332 +0.12(+2.42%)
Aug 09, 2016 4.840 4.970 4.750 4.950 220,196 +0.11(+2.27%)
Aug 08, 2016 4.850 4.860 4.820 4.840 166,990 -0.02(-0.41%)
Aug 05, 2016 4.820 4.900 4.790 4.860 151,458 +0.04(+0.83%)
Aug 04, 2016 4.820 4.840 4.760 4.820 136,360 +0.00(+0.00%)
Aug 03, 2016 4.620 4.840 4.610 4.820 193,873 +0.18(+3.88%)
Aug 02, 2016 4.740 4.740 4.580 4.640 111,055 -0.11(-2.32%)
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.