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 (%)
Nov 30, 2011 1.150 1.150 1.050 1.110 160,171 -0.01(-0.90%)
Nov 29, 2011 1.180 1.180 0.9999 1.120 906,432 -0.01(-1.20%)
Nov 28, 2011 1.240 1.250 1.100 1.134 166,658 -0.03(-2.28%)
Nov 25, 2011 1.160 1.230 1.150 1.160 136,704 +0.00(+0.00%)
Nov 23, 2011 1.210 1.230 1.160 1.160 93,776 -0.07(-5.69%)
Nov 22, 2011 1.200 1.260 1.190 1.230 79,569 +0.03(+2.50%)
Nov 21, 2011 1.230 1.250 1.180 1.200 156,255 -0.03(-2.44%)
Nov 18, 2011 1.300 1.380 1.190 1.230 245,245 -0.06(-4.65%)
Nov 17, 2011 1.230 1.400 1.230 1.290 462,825 +0.06(+4.88%)
Nov 16, 2011 1.220 1.270 1.140 1.230 142,134 +0.00(+0.24%)
Nov 15, 2011 1.240 1.250 1.180 1.227 243,302 -0.01(-1.04%)
Nov 14, 2011 1.330 1.350 1.230 1.240 275,228 -0.09(-6.77%)
Nov 11, 2011 1.400 1.400 1.320 1.330 96,642 -0.06(-4.32%)
Nov 10, 2011 1.400 1.439 1.320 1.390 86,107 +0.01(+0.72%)
Nov 09, 2011 1.430 1.430 1.350 1.380 132,556 -0.06(-4.17%)
Nov 08, 2011 1.370 1.460 1.350 1.440 204,698 +0.08(+5.88%)
Nov 07, 2011 1.420 1.420 1.330 1.360 163,522 -0.05(-3.55%)
Nov 04, 2011 1.410 1.440 1.390 1.410 277,627 -0.03(-2.08%)
Nov 03, 2011 1.440 1.450 1.390 1.440 138,326 +0.03(+2.13%)
Nov 02, 2011 1.430 1.470 1.390 1.410 171,556 -0.02(-1.40%)
Nov 01, 2011 1.400 1.440 1.370 1.430 177,464 -0.02(-1.38%)
Oct 31, 2011 1.460 1.490 1.410 1.450 182,794 -0.06(-3.97%)
Oct 28, 2011 1.540 1.540 1.480 1.510 189,994 -0.04(-2.58%)
Oct 27, 2011 1.590 1.590 1.520 1.550 287,973 +0.06(+4.03%)
Oct 26, 2011 1.580 1.580 1.450 1.490 343,654 -0.05(-3.25%)
Oct 25, 2011 1.620 1.670 1.520 1.540 335,621 -0.09(-5.52%)
Oct 24, 2011 1.600 1.700 1.589 1.630 675,059 +0.08(+5.16%)
Oct 21, 2011 1.490 1.600 1.430 1.550 652,903 +0.09(+6.16%)
Oct 20, 2011 1.440 1.492 1.360 1.460 475,971 +0.00(+0.00%)
Oct 19, 2011 1.400 1.600 1.350 1.460 2,327,955 +0.31(+26.96%)
Oct 18, 2011 1.130 1.200 1.110 1.150 451,510 +0.03(+2.68%)
Oct 17, 2011 1.160 1.180 1.110 1.120 552,983 -0.06(-5.08%)
Oct 14, 2011 1.240 1.260 1.170 1.180 530,556 -0.02(-1.67%)
Oct 13, 2011 1.190 1.340 1.080 1.200 1,586,747 -0.22(-15.49%)
Oct 12, 2011 1.400 1.440 1.380 1.420 268,413 +0.02(+1.43%)
Oct 11, 2011 1.310 1.410 1.260 1.400 155,021 +0.08(+6.06%)
Oct 10, 2011 1.380 1.380 1.280 1.320 129,856 -0.01(-0.75%)
Oct 07, 2011 1.350 1.370 1.300 1.330 119,301 -0.04(-2.92%)
Oct 06, 2011 1.340 1.400 1.220 1.370 366,802 +0.16(+13.22%)
Oct 05, 2011 1.220 1.280 1.150 1.210 290,643 -0.01(-0.82%)
Oct 04, 2011 1.260 1.260 1.080 1.220 451,491 -0.03(-2.40%)
Oct 03, 2011 1.200 1.300 1.160 1.250 363,803 +0.05(+4.17%)
Sep 30, 2011 1.190 1.290 1.130 1.200 464,977 +0.00(+0.00%)
Sep 29, 2011 1.480 1.480 1.170 1.200 1,043,277 -0.15(-11.11%)
Sep 28, 2011 1.750 1.800 1.290 1.350 1,693,246 -0.36(-21.05%)
Sep 27, 2011 1.790 1.790 1.700 1.710 287,065 +0.00(+0.00%)
Sep 26, 2011 1.850 1.850 1.650 1.710 425,821 -0.08(-4.47%)
Sep 23, 2011 1.810 1.880 1.760 1.790 193,440 +0.00(+0.00%)
Sep 22, 2011 1.890 1.890 1.750 1.790 391,141 -0.14(-7.25%)
Sep 21, 2011 1.860 1.990 1.850 1.930 322,201 +0.06(+3.21%)
Sep 20, 2011 1.950 1.950 1.810 1.870 546,410 -0.08(-4.10%)
Sep 19, 2011 2.000 2.000 1.750 1.950 882,308 -0.14(-6.70%)
Sep 16, 2011 2.430 2.470 1.919 2.090 1,581,548 -0.33(-13.64%)
Sep 15, 2011 2.290 2.430 2.290 2.420 359,964 +0.13(+5.68%)
Sep 14, 2011 2.350 2.400 2.220 2.290 300,778 -0.01(-0.43%)
Sep 13, 2011 2.370 2.380 2.230 2.300 382,493 -0.10(-4.17%)
Sep 12, 2011 2.180 2.400 2.070 2.400 540,267 +0.15(+6.67%)
Sep 09, 2011 2.060 2.280 2.000 2.250 828,023 +0.16(+7.66%)
Sep 08, 2011 1.930 2.160 1.930 2.090 489,879 +0.15(+7.73%)
Sep 07, 2011 1.880 2.000 1.820 1.940 208,134 +0.13(+7.18%)
Sep 06, 2011 1.730 1.830 1.700 1.810 113,370 +0.01(+0.56%)
Sep 02, 2011 1.790 1.890 1.760 1.800 162,208 -0.06(-3.23%)
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.