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 (%)
Feb 29, 2008 5.460 5.590 5.380 5.470 40,771 -0.07(-1.26%)
Feb 28, 2008 5.530 5.590 5.400 5.540 22,182 -0.05(-0.89%)
Feb 27, 2008 5.630 5.640 5.540 5.590 11,880 -0.01(-0.18%)
Feb 26, 2008 5.410 5.640 5.380 5.600 14,675 +0.19(+3.51%)
Feb 25, 2008 5.500 5.500 5.360 5.410 29,310 -0.09(-1.64%)
Feb 22, 2008 5.420 5.500 5.420 5.500 10,302 +0.06(+1.10%)
Feb 21, 2008 5.510 5.550 5.290 5.440 40,614 +0.10(+1.87%)
Feb 20, 2008 5.330 5.410 5.290 5.340 28,188 +0.04(+0.75%)
Feb 19, 2008 5.500 5.600 5.260 5.300 21,769 -0.18(-3.28%)
Feb 18, 2008 5.550 5.560 5.460 5.480 17,100 +0.00(+0.00%)
Feb 15, 2008 5.550 5.560 5.460 5.480 17,100 -0.01(-0.18%)
Feb 14, 2008 5.620 5.620 5.460 5.490 34,532 -0.03(-0.55%)
Feb 13, 2008 5.320 5.650 5.100 5.520 70,165 +0.35(+6.77%)
Feb 12, 2008 5.620 5.650 5.020 5.170 83,624 -0.36(-6.51%)
Feb 11, 2008 5.840 5.990 5.490 5.530 54,878 -0.23(-3.99%)
Feb 08, 2008 5.150 5.850 5.150 5.760 67,252 +0.29(+5.30%)
Feb 07, 2008 5.220 5.530 5.170 5.470 27,591 +0.30(+5.80%)
Feb 06, 2008 5.090 5.350 5.090 5.170 31,196 +0.07(+1.37%)
Feb 05, 2008 5.100 5.280 5.080 5.100 29,513 +0.00(+0.00%)
Feb 04, 2008 4.980 5.180 4.950 5.100 37,941 -0.08(-1.54%)
Feb 01, 2008 5.130 5.280 5.000 5.180 35,099 +0.03(+0.58%)
Jan 31, 2008 5.390 5.510 5.150 5.150 42,991 -0.16(-3.01%)
Jan 30, 2008 4.920 5.310 4.900 5.310 199,414 +0.44(+9.03%)
Jan 29, 2008 4.850 4.900 4.820 4.870 22,944 +0.04(+0.83%)
Jan 28, 2008 4.800 5.000 4.800 4.830 44,350 +0.05(+1.05%)
Jan 25, 2008 4.550 4.850 4.530 4.780 35,760 +0.23(+5.05%)
Jan 24, 2008 4.250 4.570 4.169 4.550 33,835 +0.27(+6.31%)
Jan 23, 2008 4.140 4.280 3.970 4.280 15,275 +0.03(+0.71%)
Jan 22, 2008 4.150 4.280 2.900 4.250 89,614 +0.05(+1.19%)
Jan 21, 2008 4.400 4.400 4.200 4.200 15,338 +0.00(+0.00%)
Jan 18, 2008 4.400 4.400 4.200 4.200 15,338 -0.21(-4.76%)
Jan 17, 2008 4.360 4.520 4.350 4.410 42,827 -0.06(-1.34%)
Jan 16, 2008 4.270 4.490 4.270 4.470 17,131 +0.13(+3.00%)
Jan 15, 2008 4.430 4.460 4.250 4.340 20,699 -0.17(-3.77%)
Jan 14, 2008 4.540 4.600 4.420 4.510 27,317 -0.14(-3.01%)
Jan 11, 2008 4.620 4.650 4.320 4.650 57,682 +0.05(+1.09%)
Jan 10, 2008 4.180 4.650 4.160 4.600 97,848 +0.39(+9.26%)
Jan 09, 2008 4.310 4.340 3.960 4.210 85,626 -0.13(-3.00%)
Jan 08, 2008 4.380 4.550 4.320 4.340 45,247 +0.05(+1.17%)
Jan 07, 2008 4.410 4.420 4.250 4.290 70,058 -0.04(-0.92%)
Jan 04, 2008 4.550 4.590 4.310 4.330 92,278 -0.33(-7.08%)
Jan 03, 2008 4.700 4.810 4.500 4.660 62,729 -0.14(-2.92%)
Jan 02, 2008 4.820 4.940 4.698 4.800 41,030 -0.15(-3.03%)
Jan 01, 2008 4.710 5.000 4.530 4.950 157,156 +0.00(+0.00%)
Dec 31, 2007 4.710 5.000 4.530 4.950 157,156 +0.18(+3.77%)
Dec 28, 2007 4.920 5.000 4.740 4.770 122,816 -0.23(-4.60%)
Dec 27, 2007 4.910 5.100 4.910 5.000 87,632 +0.06(+1.21%)
Dec 26, 2007 4.970 5.050 4.920 4.940 58,552 -0.14(-2.76%)
Dec 24, 2007 5.000 5.080 4.970 5.080 23,720 +0.08(+1.60%)
Dec 21, 2007 4.960 5.060 4.830 5.000 62,060 +0.08(+1.63%)
Dec 20, 2007 4.880 5.120 4.850 4.920 62,549 +0.04(+0.82%)
Dec 19, 2007 4.800 5.100 4.780 4.880 108,086 -0.04(-0.81%)
Dec 18, 2007 4.930 4.980 4.800 4.920 51,118 -0.08(-1.60%)
Dec 17, 2007 5.030 5.050 4.930 5.000 80,286 -0.08(-1.57%)
Dec 14, 2007 5.110 5.150 5.020 5.080 29,220 -0.10(-1.93%)
Dec 13, 2007 5.110 5.180 5.050 5.180 51,188 +0.07(+1.37%)
Dec 12, 2007 5.540 5.540 5.060 5.110 59,805 -0.27(-5.02%)
Dec 11, 2007 5.600 5.660 5.260 5.380 59,517 -0.18(-3.24%)
Dec 10, 2007 5.870 5.870 5.430 5.560 38,841 -0.33(-5.60%)
Dec 07, 2007 5.670 5.910 5.660 5.890 49,376 +0.28(+4.99%)
Dec 06, 2007 5.300 5.650 5.290 5.610 46,863 +0.33(+6.25%)
Dec 05, 2007 5.190 5.300 5.050 5.280 56,472 +0.12(+2.33%)
Dec 04, 2007 5.220 5.220 5.100 5.160 45,576 -0.10(-1.90%)
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.