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 26, 2021 10.40 10.71 10.21 10.35 341,000 -0.06(-0.58%)
Feb 25, 2021 10.70 10.83 10.07 10.41 351,638 -0.45(-4.14%)
Feb 24, 2021 10.73 10.93 10.57 10.86 121,053 +0.25(+2.36%)
Feb 23, 2021 10.31 10.70 9.550 10.61 352,654 +0.05(+0.47%)
Feb 22, 2021 11.08 11.08 10.46 10.56 165,360 -0.42(-3.83%)
Feb 19, 2021 11.03 11.11 10.76 10.98 161,000 +0.14(+1.29%)
Feb 18, 2021 10.49 11.20 10.22 10.84 457,416 +0.37(+3.53%)
Feb 17, 2021 10.33 10.50 10.07 10.47 202,932 +0.14(+1.36%)
Feb 16, 2021 10.08 10.50 10.05 10.33 274,929 +0.30(+2.99%)
Feb 12, 2021 10.21 10.21 9.960 10.03 99,500 -0.12(-1.18%)
Feb 11, 2021 10.23 10.33 10.04 10.15 111,324 +0.03(+0.30%)
Feb 10, 2021 10.03 10.35 9.870 10.12 205,673 +0.15(+1.50%)
Feb 09, 2021 9.830 10.01 9.660 9.970 408,201 +0.14(+1.42%)
Feb 08, 2021 9.780 9.980 9.490 9.830 366,335 -0.01(-0.10%)
Feb 05, 2021 10.63 10.63 9.610 9.840 451,700 -0.17(-1.70%)
Feb 04, 2021 9.910 10.15 9.810 10.01 320,658 +0.16(+1.62%)
Feb 03, 2021 10.17 10.23 9.760 9.850 264,660 -0.30(-2.96%)
Feb 02, 2021 9.980 10.27 9.910 10.15 119,093 +0.22(+2.22%)
Feb 01, 2021 9.990 10.11 9.620 9.930 136,506 +0.01(+0.10%)
Jan 29, 2021 9.880 9.980 9.560 9.920 179,000 +0.05(+0.51%)
Jan 28, 2021 9.750 10.09 9.622 9.870 154,606 +0.03(+0.30%)
Jan 27, 2021 9.870 10.21 9.640 9.840 203,511 -0.37(-3.62%)
Jan 26, 2021 10.46 10.57 10.17 10.21 221,215 -0.14(-1.35%)
Jan 25, 2021 10.53 10.75 10.25 10.35 168,189 -0.19(-1.80%)
Jan 22, 2021 10.51 10.60 10.19 10.54 178,800 -0.06(-0.57%)
Jan 21, 2021 10.74 10.74 10.33 10.60 169,256 -0.07(-0.66%)
Jan 20, 2021 10.95 10.95 10.52 10.67 283,371 -0.16(-1.48%)
Jan 19, 2021 10.53 10.97 10.37 10.83 250,216 +0.47(+4.54%)
Jan 15, 2021 10.60 10.67 10.24 10.36 243,300 -0.19(-1.80%)
Jan 14, 2021 10.60 10.68 10.26 10.55 161,031 +0.47(+4.66%)
Jan 13, 2021 10.30 10.30 10.00 10.08 105,706 -0.06(-0.59%)
Jan 12, 2021 10.23 10.29 10.01 10.14 64,183 +0.06(+0.60%)
Jan 11, 2021 10.39 10.51 10.06 10.08 106,272 -0.55(-5.17%)
Jan 08, 2021 10.48 10.68 10.41 10.63 152,500 +0.11(+1.05%)
Jan 07, 2021 10.50 10.69 10.40 10.52 110,777 +0.02(+0.19%)
Jan 06, 2021 10.42 10.79 10.28 10.50 170,052 +0.13(+1.25%)
Jan 05, 2021 10.55 10.81 10.35 10.37 100,324 -0.27(-2.54%)
Jan 04, 2021 10.46 10.77 10.33 10.64 265,712 +0.16(+1.53%)
Dec 31, 2020 10.48 10.48 10.48 455,420 +0.03(+0.29%)
Dec 30, 2020 10.74 10.97 10.02 10.45 455,420 -0.22(-2.06%)
Dec 29, 2020 11.14 11.39 10.64 10.67 222,179 -0.37(-3.35%)
Dec 28, 2020 11.58 11.84 11.00 11.04 239,501 -0.47(-4.08%)
Dec 24, 2020 11.25 11.61 11.20 11.51 130,200 +0.26(+2.31%)
Dec 23, 2020 10.85 11.38 10.60 11.25 864,730 +0.44(+4.07%)
Dec 22, 2020 10.99 11.40 10.80 10.81 399,065 -0.03(-0.28%)
Dec 21, 2020 11.13 11.21 10.67 10.84 491,541 -0.23(-2.08%)
Dec 18, 2020 10.67 11.21 10.55 11.07 1,317,300 +0.32(+2.98%)
Dec 17, 2020 10.37 11.08 10.37 10.75 620,511 +0.30(+2.87%)
Dec 16, 2020 10.39 10.73 10.22 10.45 757,812 +0.26(+2.55%)
Dec 15, 2020 10.00 10.45 9.900 10.19 324,915 +0.12(+1.19%)
Dec 14, 2020 9.910 10.50 9.910 10.07 214,306 +0.21(+2.13%)
Dec 11, 2020 10.26 10.38 9.670 9.860 238,500 -0.39(-3.80%)
Dec 10, 2020 10.24 10.56 10.20 10.25 405,118 +0.05(+0.49%)
Dec 09, 2020 10.52 10.64 10.12 10.20 972,025 -0.30(-2.86%)
Dec 08, 2020 9.810 10.51 9.810 10.50 357,523 +0.55(+5.53%)
Dec 07, 2020 9.440 10.51 9.430 9.950 535,098 +0.51(+5.40%)
Dec 04, 2020 8.770 9.810 8.770 9.440 291,500 +0.54(+6.07%)
Dec 03, 2020 8.490 9.070 8.490 8.900 214,294 +0.48(+5.70%)
Dec 02, 2020 8.700 9.000 8.410 8.420 169,269 -0.32(-3.66%)
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.