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 (%)
Mar 31, 2016 4.430 4.450 4.350 4.360 187,021 -0.08(-1.80%)
Mar 30, 2016 4.500 4.540 4.383 4.440 302,432 +0.01(+0.23%)
Mar 29, 2016 4.350 4.462 4.240 4.430 279,969 +0.11(+2.55%)
Mar 28, 2016 4.420 4.450 4.290 4.320 199,977 -0.08(-1.82%)
Mar 24, 2016 4.350 4.400 4.400 4.400 188,700 -0.02(-0.45%)
Mar 23, 2016 4.490 4.490 4.320 4.420 332,397 -0.05(-1.12%)
Mar 22, 2016 4.370 4.540 4.290 4.470 785,667 +0.10(+2.29%)
Mar 21, 2016 4.080 4.430 3.987 4.370 827,890 +0.35(+8.71%)
Mar 18, 2016 3.930 4.030 3.890 4.020 440,730 +0.12(+3.08%)
Mar 17, 2016 3.890 3.930 3.750 3.900 266,531 +0.00(+0.00%)
Mar 16, 2016 3.820 3.945 3.814 3.900 92,676 +0.09(+2.36%)
Mar 15, 2016 3.970 3.980 3.750 3.810 281,911 -0.13(-3.30%)
Mar 14, 2016 3.970 4.040 3.903 3.940 101,177 -0.03(-0.76%)
Mar 11, 2016 4.040 4.090 3.950 3.970 143,462 -0.03(-0.75%)
Mar 10, 2016 4.000 4.000 3.860 4.000 208,182 +0.00(+0.00%)
Mar 09, 2016 3.880 4.090 3.860 4.000 266,777 +0.15(+3.90%)
Mar 08, 2016 3.910 3.990 3.850 3.850 174,192 -0.05(-1.28%)
Mar 07, 2016 3.880 3.990 3.820 3.900 179,091 +0.04(+1.04%)
Mar 04, 2016 3.900 3.930 3.860 3.860 157,215 -0.05(-1.28%)
Mar 03, 2016 3.880 3.930 3.820 3.910 126,729 +0.03(+0.77%)
Mar 02, 2016 3.980 3.990 3.840 3.880 201,470 -0.11(-2.76%)
Mar 01, 2016 4.000 4.030 3.925 3.990 142,893 +0.02(+0.50%)
Feb 29, 2016 3.940 4.030 3.920 3.970 147,066 +0.06(+1.53%)
Feb 26, 2016 4.100 4.110 3.860 3.910 356,558 -0.20(-4.87%)
Feb 25, 2016 4.110 4.120 3.980 4.110 224,798 +0.03(+0.74%)
Feb 24, 2016 3.970 4.170 3.902 4.080 408,928 +0.06(+1.49%)
Feb 23, 2016 4.050 4.070 3.840 4.020 434,840 -0.03(-0.74%)
Feb 22, 2016 3.970 4.050 3.890 4.050 620,774 +0.15(+3.85%)
Feb 19, 2016 3.770 3.910 3.700 3.900 365,489 +0.11(+2.90%)
Feb 18, 2016 3.830 3.900 3.680 3.790 175,435 -0.01(-0.26%)
Feb 17, 2016 3.900 3.980 3.745 3.800 447,454 -0.06(-1.55%)
Feb 16, 2016 3.800 3.950 3.660 3.860 1,434,529 +0.15(+4.04%)
Feb 12, 2016 3.400 3.710 3.710 3.710 1,292,400 +0.49(+15.22%)
Feb 11, 2016 3.300 3.310 3.180 3.220 315,148 -0.08(-2.42%)
Feb 10, 2016 3.210 3.420 3.210 3.300 275,072 +0.10(+3.12%)
Feb 09, 2016 3.300 3.330 3.200 3.200 157,821 -0.10(-3.03%)
Feb 08, 2016 3.530 3.555 3.285 3.300 281,690 -0.23(-6.52%)
Feb 05, 2016 3.540 3.579 3.460 3.530 254,191 -0.01(-0.28%)
Feb 04, 2016 3.640 3.680 3.520 3.540 435,341 -0.07(-1.94%)
Feb 03, 2016 3.550 3.710 3.505 3.610 374,348 +0.06(+1.69%)
Feb 02, 2016 3.450 3.600 3.365 3.550 374,675 +0.15(+4.41%)
Feb 01, 2016 3.240 3.400 3.190 3.400 357,552 +0.18(+5.59%)
Jan 29, 2016 3.020 3.260 3.020 3.220 639,048 +0.24(+8.05%)
Jan 28, 2016 3.000 3.000 2.900 2.980 174,187 +0.01(+0.34%)
Jan 27, 2016 2.810 3.000 2.800 2.970 412,106 +0.17(+6.07%)
Jan 26, 2016 2.880 2.920 2.780 2.800 198,635 -0.10(-3.45%)
Jan 25, 2016 3.000 3.070 2.900 2.900 244,211 -0.06(-2.03%)
Jan 22, 2016 2.920 3.080 2.920 2.960 66,035 +0.07(+2.42%)
Jan 21, 2016 2.920 2.950 2.860 2.890 87,825 -0.02(-0.69%)
Jan 20, 2016 2.860 2.910 2.740 2.910 152,830 +0.05(+1.75%)
Jan 19, 2016 2.750 2.890 2.710 2.860 155,390 +0.15(+5.54%)
Jan 15, 2016 2.740 2.710 2.710 2.710 183,900 -0.08(-2.87%)
Jan 14, 2016 2.910 2.940 2.750 2.790 150,643 -0.13(-4.45%)
Jan 13, 2016 2.940 2.960 2.880 2.920 112,785 -0.02(-0.68%)
Jan 12, 2016 2.930 2.950 2.880 2.940 227,799 +0.03(+1.03%)
Jan 11, 2016 3.030 3.030 2.910 2.910 145,415 -0.09(-3.00%)
Jan 08, 2016 3.060 3.120 2.990 3.000 520,442 -0.06(-1.96%)
Jan 07, 2016 2.950 3.090 2.950 3.060 139,582 +0.09(+3.03%)
Jan 06, 2016 2.900 3.050 2.900 2.970 33,003 +0.01(+0.34%)
Jan 05, 2016 2.960 3.000 2.930 2.960 53,665 -0.03(-1.00%)
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.