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 (%)
Dec 31, 2014 1.580 1.610 1.610 1.610 304,000 +0.04(+2.55%)
Dec 30, 2014 1.640 1.670 1.520 1.570 170,941 -0.11(-6.55%)
Dec 29, 2014 1.680 1.730 1.650 1.680 103,523 -0.02(-1.18%)
Dec 26, 2014 1.680 1.720 1.680 1.700 31,468 +0.03(+1.80%)
Dec 24, 2014 1.690 1.670 1.670 1.670 175,800 +0.01(+0.60%)
Dec 23, 2014 1.690 1.690 1.649 1.660 93,934 +0.00(+0.00%)
Dec 22, 2014 1.610 1.690 1.610 1.660 109,367 +0.03(+1.84%)
Dec 19, 2014 1.650 1.670 1.620 1.630 108,600 -0.02(-1.21%)
Dec 18, 2014 1.630 1.670 1.605 1.650 121,653 +0.05(+3.12%)
Dec 17, 2014 1.600 1.650 1.520 1.600 251,660 +0.01(+0.63%)
Dec 16, 2014 1.560 1.610 1.540 1.590 90,302 -0.01(-0.63%)
Dec 15, 2014 1.610 1.610 1.550 1.600 94,356 +0.00(+0.00%)
Dec 12, 2014 1.550 1.600 1.520 1.600 37,688 +0.05(+3.23%)
Dec 11, 2014 1.540 1.610 1.520 1.550 80,625 -0.02(-1.27%)
Dec 10, 2014 1.530 1.610 1.529 1.570 157,980 +0.05(+3.29%)
Dec 09, 2014 1.460 1.520 1.420 1.520 141,372 +0.03(+2.01%)
Dec 08, 2014 1.540 1.540 1.470 1.490 85,624 -0.06(-3.87%)
Dec 05, 2014 1.520 1.550 1.488 1.550 127,909 +0.01(+0.65%)
Dec 04, 2014 1.520 1.550 1.493 1.540 64,389 +0.02(+1.32%)
Dec 03, 2014 1.550 1.570 1.510 1.520 94,628 -0.05(-3.18%)
Dec 02, 2014 1.560 1.600 1.520 1.570 72,647 +0.01(+0.64%)
Dec 01, 2014 1.580 1.600 1.510 1.560 157,267 -0.02(-1.27%)
Nov 28, 2014 1.620 1.630 1.570 1.580 48,279 -0.04(-2.47%)
Nov 26, 2014 1.600 1.620 1.620 1.620 147,600 +0.05(+3.18%)
Nov 25, 2014 1.580 1.630 1.550 1.570 170,718 +0.00(+0.00%)
Nov 24, 2014 1.590 1.630 1.550 1.570 85,302 +0.00(+0.00%)
Nov 21, 2014 1.600 1.600 1.520 1.570 118,799 +0.02(+1.29%)
Nov 20, 2014 1.580 1.610 1.520 1.550 154,179 -0.02(-1.27%)
Nov 19, 2014 1.600 1.600 1.550 1.570 68,637 -0.03(-1.88%)
Nov 18, 2014 1.500 1.600 1.500 1.600 195,404 +0.07(+4.58%)
Nov 17, 2014 1.610 1.654 1.490 1.530 226,708 -0.07(-4.38%)
Nov 14, 2014 1.680 1.680 1.600 1.600 146,820 +0.01(+0.63%)
Nov 13, 2014 1.620 1.670 1.590 1.590 136,432 -0.03(-1.85%)
Nov 12, 2014 1.650 1.699 1.610 1.620 105,121 -0.02(-1.22%)
Nov 11, 2014 1.670 1.700 1.632 1.640 84,138 -0.03(-1.80%)
Nov 10, 2014 1.710 1.750 1.650 1.670 134,640 -0.03(-1.76%)
Nov 07, 2014 1.730 1.750 1.680 1.700 83,217 -0.01(-0.58%)
Nov 06, 2014 1.695 1.740 1.650 1.710 112,366 +0.00(+0.00%)
Nov 05, 2014 1.750 1.770 1.680 1.710 86,214 -0.01(-0.58%)
Nov 04, 2014 1.790 1.790 1.700 1.720 68,376 -0.02(-1.15%)
Nov 03, 2014 1.740 1.790 1.730 1.740 53,768 +0.00(+0.00%)
Oct 31, 2014 1.750 1.800 1.730 1.740 133,580 -0.01(-0.57%)
Oct 30, 2014 1.720 1.750 1.720 1.750 47,246 +0.01(+0.57%)
Oct 29, 2014 1.740 1.750 1.700 1.740 53,264 +0.01(+0.58%)
Oct 28, 2014 1.660 1.800 1.660 1.730 54,686 +0.07(+4.22%)
Oct 27, 2014 1.700 1.700 1.650 1.660 64,621 -0.04(-2.35%)
Oct 24, 2014 1.650 1.700 1.650 1.700 93,941 +0.04(+2.41%)
Oct 23, 2014 1.670 1.711 1.630 1.660 117,385 -0.01(-0.60%)
Oct 22, 2014 1.760 1.800 1.670 1.670 189,895 -0.11(-6.18%)
Oct 21, 2014 1.690 1.870 1.687 1.780 623,194 +0.15(+9.21%)
Oct 20, 2014 1.610 1.610 1.600 1.630 26,261 +0.02(+1.24%)
Oct 17, 2014 1.650 1.700 1.610 1.610 173,383 +0.01(+0.63%)
Oct 16, 2014 1.550 1.640 1.510 1.600 131,726 +0.05(+3.01%)
Oct 15, 2014 1.570 1.611 1.550 1.553 54,956 -0.02(-1.07%)
Oct 14, 2014 1.600 1.610 1.560 1.570 83,056 -0.02(-1.13%)
Oct 13, 2014 1.530 1.610 1.525 1.588 113,072 +0.04(+2.45%)
Oct 10, 2014 1.600 1.620 1.540 1.550 278,446 -0.07(-4.23%)
Oct 09, 2014 1.680 1.680 1.600 1.618 90,918 -0.05(-3.03%)
Oct 08, 2014 1.680 1.682 1.610 1.669 123,527 -0.01(-0.65%)
Oct 07, 2014 1.770 1.770 1.660 1.680 233,146 -0.06(-3.45%)
Oct 06, 2014 1.840 1.840 1.720 1.740 258,970 -0.01(-0.57%)
Oct 03, 2014 1.750 1.829 1.740 1.750 99,502 +0.01(+0.57%)
Oct 02, 2014 1.810 1.860 1.670 1.740 330,295 -0.04(-2.25%)
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.