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 28, 2011 1.900 1.900 1.800 1.840 278,609 -0.06(-3.16%)
Feb 25, 2011 1.860 1.970 1.840 1.900 505,354 +0.06(+3.26%)
Feb 24, 2011 1.780 1.930 1.670 1.840 678,823 +0.06(+3.37%)
Feb 23, 2011 1.840 1.880 1.620 1.780 1,022,357 -0.06(-3.26%)
Feb 22, 2011 2.020 2.090 1.750 1.840 1,533,163 -0.20(-9.80%)
Feb 18, 2011 2.120 2.140 2.030 2.040 443,356 -0.03(-1.45%)
Feb 17, 2011 2.020 2.150 2.010 2.070 870,281 +0.01(+0.49%)
Feb 16, 2011 2.120 2.120 1.910 2.060 1,537,974 -0.06(-2.83%)
Feb 15, 2011 2.140 2.160 2.070 2.120 564,604 -0.07(-3.20%)
Feb 14, 2011 2.060 2.230 2.050 2.190 1,149,152 +0.16(+7.88%)
Feb 11, 2011 2.050 2.050 1.970 2.030 725,592 -0.02(-0.98%)
Feb 10, 2011 2.040 2.090 1.960 2.050 812,383 -0.02(-0.97%)
Feb 09, 2011 2.050 2.150 1.910 2.070 1,970,738 +0.04(+1.97%)
Feb 08, 2011 1.750 2.090 1.730 2.030 3,103,771 +0.28(+16.00%)
Feb 07, 2011 1.780 1.800 1.720 1.750 508,126 +0.04(+2.34%)
Feb 04, 2011 1.710 1.780 1.690 1.710 339,475 +0.00(+0.00%)
Feb 03, 2011 1.710 1.850 1.680 1.710 837,826 -0.01(-0.58%)
Feb 02, 2011 1.640 1.740 1.620 1.720 456,756 +0.06(+3.61%)
Feb 01, 2011 1.650 1.780 1.620 1.660 1,022,572 -0.01(-0.60%)
Jan 31, 2011 1.780 1.790 1.650 1.670 677,873 -0.07(-4.02%)
Jan 28, 2011 1.890 1.890 1.650 1.740 1,201,015 -0.06(-3.34%)
Jan 27, 2011 1.880 1.960 1.720 1.800 1,366,449 -0.06(-3.23%)
Jan 26, 2011 1.820 2.040 1.800 1.860 5,155,081 +0.06(+3.33%)
Jan 25, 2011 1.550 1.840 1.520 1.800 2,699,117 +0.27(+17.65%)
Jan 24, 2011 1.710 1.730 1.530 1.530 874,814 -0.13(-7.83%)
Jan 21, 2011 1.560 1.810 1.540 1.660 2,662,919 +0.14(+9.21%)
Jan 20, 2011 1.630 1.650 1.500 1.520 754,471 -0.11(-6.75%)
Jan 19, 2011 1.700 1.810 1.530 1.630 1,762,398 -0.03(-1.51%)
Jan 18, 2011 1.360 1.676 1.340 1.655 2,208,114 +0.33(+25.38%)
Jan 14, 2011 1.320 1.361 1.320 1.320 246,262 -0.00(-0.01%)
Jan 13, 2011 1.410 1.410 1.300 1.320 214,250 -0.04(-2.93%)
Jan 12, 2011 1.400 1.430 1.320 1.360 277,942 -0.03(-2.09%)
Jan 11, 2011 1.310 1.430 1.280 1.389 774,445 +0.08(+6.03%)
Jan 10, 2011 1.250 1.340 1.250 1.310 772,647 +0.08(+6.50%)
Jan 07, 2011 1.230 1.250 1.190 1.230 415,420 +0.00(+0.00%)
Jan 06, 2011 1.320 1.350 1.200 1.230 597,362 -0.12(-8.89%)
Jan 05, 2011 1.300 1.480 1.270 1.350 1,821,926 +0.07(+5.47%)
Jan 04, 2011 1.330 1.380 1.210 1.280 2,451,345 +0.20(+18.52%)
Jan 03, 2011 1.060 1.120 1.040 1.080 260,015 +0.05(+4.85%)
Dec 31, 2010 1.030 1.059 1.020 1.030 67,161 +0.01(+0.98%)
Dec 30, 2010 1.060 1.060 1.010 1.020 125,435 +0.00(+0.00%)
Dec 29, 2010 1.050 1.050 1.020 1.020 115,064 -0.04(-3.77%)
Dec 28, 2010 1.050 1.080 1.030 1.060 79,160 +0.00(+0.00%)
Dec 27, 2010 1.060 1.080 1.030 1.060 63,186 -0.02(-1.85%)
Dec 23, 2010 1.080 1.080 1.030 1.080 128,568 +0.00(+0.00%)
Dec 22, 2010 1.030 1.090 1.030 1.080 143,303 +0.05(+4.84%)
Dec 21, 2010 1.060 1.080 1.010 1.030 145,223 -0.02(-1.90%)
Dec 20, 2010 0.9900 1.050 0.9801 1.050 213,114 +0.06(+6.06%)
Dec 17, 2010 1.010 1.040 0.9900 0.9900 129,590 -0.02(-1.98%)
Dec 16, 2010 1.000 1.020 1.000 1.010 74,453 +0.02(+2.02%)
Dec 15, 2010 1.070 1.070 0.9890 0.9900 367,774 -0.02(-1.98%)
Dec 14, 2010 1.030 1.030 0.9900 1.010 361,188 -0.02(-1.94%)
Dec 13, 2010 1.070 1.080 1.030 1.030 178,052 -0.06(-5.50%)
Dec 10, 2010 1.090 1.090 1.020 1.090 266,672 +0.02(+1.86%)
Dec 09, 2010 1.100 1.110 1.050 1.070 520,999 +0.07(+7.00%)
Dec 08, 2010 1.000 1.030 0.9900 1.000 188,622 -0.01(-0.98%)
Dec 07, 2010 1.030 1.120 0.9900 1.010 405,169 -0.03(-2.89%)
Dec 06, 2010 1.070 1.070 1.000 1.040 217,345 -0.03(-2.80%)
Dec 03, 2010 1.000 1.120 0.9850 1.070 527,422 +0.07(+7.00%)
Dec 02, 2010 1.030 1.030 0.9800 1.000 260,527 -0.02(-1.96%)
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.