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 29, 2018 9.000 9.000 9.000 0 -0.05(-0.55%)
Mar 28, 2018 9.250 9.250 8.900 9.050 522,561 -0.20(-2.16%)
Mar 27, 2018 9.400 9.450 9.100 9.250 612,580 -0.05(-0.54%)
Mar 26, 2018 9.250 9.350 9.150 9.300 562,834 +0.15(+1.64%)
Mar 23, 2018 9.450 9.600 9.000 9.150 428,423 -0.35(-3.68%)
Mar 22, 2018 9.650 9.700 9.400 9.500 353,333 -0.20(-2.06%)
Mar 21, 2018 9.700 9.850 9.300 9.700 399,934 +0.00(+0.00%)
Mar 20, 2018 9.550 9.750 9.400 9.700 402,422 +0.15(+1.57%)
Mar 19, 2018 9.750 9.750 9.300 9.550 551,620 -0.25(-2.55%)
Mar 16, 2018 9.550 9.900 9.350 9.800 1,456,715 +0.20(+2.08%)
Mar 15, 2018 9.650 9.700 9.500 9.600 245,830 -0.05(-0.52%)
Mar 14, 2018 9.600 9.725 9.500 9.650 347,073 +0.15(+1.58%)
Mar 13, 2018 9.650 9.950 9.450 9.500 587,964 -0.10(-1.04%)
Mar 12, 2018 9.300 9.600 9.100 9.600 896,112 +0.30(+3.23%)
Mar 09, 2018 9.050 9.350 9.050 9.300 395,476 +0.30(+3.33%)
Mar 08, 2018 9.050 9.150 8.850 9.000 293,808 +0.00(+0.00%)
Mar 07, 2018 8.850 9.150 8.750 9.000 414,560 +0.05(+0.56%)
Mar 06, 2018 8.950 9.000 8.650 8.950 536,284 +0.10(+1.13%)
Mar 05, 2018 8.500 8.925 8.375 8.850 533,872 +0.35(+4.12%)
Mar 02, 2018 7.950 8.550 7.900 8.500 558,437 +0.45(+5.59%)
Mar 01, 2018 8.100 8.150 7.900 8.050 389,698 -0.10(-1.23%)
Feb 28, 2018 8.450 8.490 8.100 8.150 466,109 -0.35(-4.12%)
Feb 27, 2018 8.450 8.650 8.100 8.500 497,826 +0.10(+1.19%)
Feb 26, 2018 7.850 8.537 7.850 8.400 562,333 +0.65(+8.39%)
Feb 23, 2018 7.950 7.950 7.550 7.750 616,794 -0.10(-1.27%)
Feb 22, 2018 7.800 7.850 350,896 -0.25(-3.09%)
Feb 21, 2018 8.200 8.350 7.934 8.100 320,633 -0.10(-1.22%)
Feb 20, 2018 8.450 8.450 7.850 8.200 769,338 -0.28(-3.24%)
Feb 16, 2018 8.475 8.475 8.475 0 -0.28(-3.14%)
Feb 15, 2018 9.000 9.000 8.430 8.750 662,415 +0.05(+0.57%)
Feb 14, 2018 8.550 8.750 8.325 8.700 666,081 +0.15(+1.75%)
Feb 13, 2018 9.150 9.150 8.500 8.550 566,564 -0.60(-6.56%)
Feb 12, 2018 8.850 9.250 8.700 9.150 1,108,278 +0.25(+2.81%)
Feb 09, 2018 9.000 9.150 8.350 8.900 896,668 -0.10(-1.11%)
Feb 08, 2018 8.900 9.850 8.900 9.000 1,818,618 +0.85(+10.43%)
Feb 07, 2018 8.000 8.175 7.950 8.150 508,832 +0.15(+1.88%)
Feb 06, 2018 7.500 8.150 7.500 8.000 466,087 +0.17(+2.24%)
Feb 05, 2018 8.000 8.050 7.700 7.825 382,005 -0.27(-3.40%)
Feb 02, 2018 8.250 8.325 8.050 8.100 410,763 -0.20(-2.41%)
Feb 01, 2018 8.400 8.400 8.150 8.300 248,375 -0.15(-1.78%)
Jan 31, 2018 8.550 8.700 8.450 8.450 234,729 -0.10(-1.17%)
Jan 30, 2018 8.500 8.550 8.400 8.550 208,843 -0.02(-0.29%)
Jan 29, 2018 8.300 8.650 8.290 8.575 352,596 +0.17(+2.08%)
Jan 26, 2018 8.550 8.675 8.300 8.400 362,121 -0.17(-2.04%)
Jan 25, 2018 9.000 9.050 8.450 8.575 468,052 -0.33(-3.65%)
Jan 24, 2018 9.200 9.275 8.550 8.900 505,709 -0.30(-3.26%)
Jan 23, 2018 9.150 9.300 9.040 9.200 375,908 +0.00(+0.00%)
Jan 22, 2018 9.300 9.350 9.150 9.200 218,711 -0.10(-1.08%)
Jan 19, 2018 9.250 9.300 9.100 9.300 590,483 +0.05(+0.54%)
Jan 18, 2018 9.300 9.350 9.100 9.250 286,676 -0.10(-1.07%)
Jan 17, 2018 9.525 9.525 9.250 9.350 243,234 +0.05(+0.54%)
Jan 16, 2018 9.450 9.600 9.200 9.300 426,101 -0.10(-1.06%)
Jan 12, 2018 9.400 9.400 9.400 0 +0.00(+0.00%)
Jan 11, 2018 8.950 9.425 8.950 9.400 523,850 +0.20(+2.17%)
Jan 10, 2018 9.300 9.000 9.200 455,549 -0.10(-1.08%)
Jan 09, 2018 9.500 9.550 9.150 9.300 287,168 -0.20(-2.11%)
Jan 08, 2018 9.650 9.750 9.350 9.500 384,905 -0.10(-1.04%)
Jan 05, 2018 9.500 9.700 9.250 9.600 1,071,237 +0.10(+1.05%)
Jan 04, 2018 9.750 9.750 9.350 9.500 484,374 -0.20(-2.06%)
Jan 03, 2018 9.850 9.850 9.600 9.700 509,339 -0.05(-0.51%)
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.