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 30, 2016 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 29, 2016 4.250 4.300 4.225 4.300 143,779 +0.05(+1.18%)
Dec 28, 2016 4.250 4.350 4.150 4.250 156,539 +0.00(+0.00%)
Dec 27, 2016 4.050 4.325 4.050 4.250 90,128 +0.15(+3.66%)
Dec 23, 2016 4.100 4.100 4.100 0 +0.05(+1.23%)
Dec 22, 2016 4.200 4.250 4.000 4.050 246,989 -0.15(-3.57%)
Dec 21, 2016 4.400 4.400 4.150 4.200 323,580 -0.15(-3.45%)
Dec 20, 2016 4.300 4.450 4.300 4.350 220,668 +0.00(+0.00%)
Dec 19, 2016 4.450 4.600 4.290 4.350 247,563 -0.15(-3.33%)
Dec 16, 2016 4.550 4.600 4.475 4.500 239,333 +0.00(+0.00%)
Dec 15, 2016 4.550 4.650 4.500 4.500 153,529 -0.10(-2.17%)
Dec 14, 2016 4.800 4.900 4.500 4.600 208,291 -0.15(-3.16%)
Dec 13, 2016 4.750 4.827 4.624 4.750 194,232 +0.05(+1.06%)
Dec 12, 2016 4.600 4.750 4.550 4.700 243,125 +0.15(+3.30%)
Dec 09, 2016 4.400 4.650 4.350 4.550 302,566 +0.20(+4.60%)
Dec 08, 2016 4.250 4.500 4.250 4.350 261,559 +0.15(+3.57%)
Dec 07, 2016 4.150 4.300 4.150 4.200 198,122 +0.10(+2.44%)
Dec 06, 2016 4.050 4.291 3.900 4.100 295,534 +0.05(+1.23%)
Dec 05, 2016 4.000 4.050 3.900 4.050 204,923 +0.05(+1.25%)
Dec 02, 2016 3.900 4.100 3.800 4.000 240,950 +0.05(+1.27%)
Dec 01, 2016 4.200 4.300 3.900 3.950 435,144 -0.30(-7.06%)
Nov 30, 2016 4.300 4.300 4.150 4.250 266,908 +0.00(+0.00%)
Nov 29, 2016 4.200 4.300 4.100 4.250 200,269 +0.05(+1.19%)
Nov 28, 2016 4.100 4.250 4.055 4.200 127,457 +0.05(+1.20%)
Nov 25, 2016 4.300 4.300 4.150 4.150 69,055 -0.15(-3.49%)
Nov 23, 2016 4.300 4.300 4.300 0 +0.05(+1.18%)
Nov 22, 2016 4.300 4.300 4.100 4.250 250,252 +0.00(+0.00%)
Nov 21, 2016 4.300 4.450 4.175 4.250 413,878 -0.05(-1.16%)
Nov 18, 2016 3.950 4.400 3.900 4.300 368,570 +0.35(+8.86%)
Nov 17, 2016 3.900 4.100 3.900 3.950 270,146 +0.00(+0.00%)
Nov 16, 2016 3.950 4.100 3.800 3.950 277,873 +0.00(+0.00%)
Nov 15, 2016 3.650 4.000 3.600 3.950 883,465 +0.30(+8.22%)
Nov 14, 2016 3.950 4.000 3.550 3.650 963,109 -0.30(-7.59%)
Nov 11, 2016 4.200 4.250 3.900 3.950 634,026 -0.30(-7.06%)
Nov 10, 2016 4.300 4.400 4.150 4.250 443,093 +0.10(+2.41%)
Nov 09, 2016 4.000 4.250 3.750 4.150 609,333 -0.15(-3.49%)
Nov 08, 2016 4.350 4.450 4.155 4.300 140,393 -0.10(-2.27%)
Nov 07, 2016 4.350 4.450 4.300 4.400 269,450 +0.10(+2.33%)
Nov 04, 2016 4.200 4.400 4.200 4.300 186,307 +0.15(+3.61%)
Nov 03, 2016 4.150 4.300 4.100 4.150 315,283 +0.00(+0.00%)
Nov 02, 2016 4.450 4.500 4.100 4.150 636,573 -0.35(-7.78%)
Nov 01, 2016 4.550 4.650 4.490 4.500 113,296 +0.00(+0.00%)
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%)
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.