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 (%)
Apr 29, 2011 3.450 3.450 3.000 3.020 3,102,069 -0.38(-11.18%)
Apr 28, 2011 3.260 3.740 3.180 3.400 3,569,407 +0.10(+3.03%)
Apr 27, 2011 3.170 3.380 3.080 3.300 2,211,905 +0.10(+3.12%)
Apr 26, 2011 3.500 3.590 3.180 3.200 6,575,549 +0.31(+10.73%)
Apr 25, 2011 2.830 3.040 2.770 2.890 1,950,217 +0.14(+5.09%)
Apr 21, 2011 2.780 2.800 2.650 2.750 852,289 -0.02(-0.72%)
Apr 20, 2011 2.570 2.800 2.540 2.770 2,718,027 +0.26(+10.36%)
Apr 19, 2011 2.350 2.550 2.310 2.510 859,600 +0.14(+5.91%)
Apr 18, 2011 2.440 2.440 2.270 2.370 424,740 -0.02(-0.84%)
Apr 15, 2011 2.350 2.480 2.350 2.390 904,095 +0.04(+1.70%)
Apr 14, 2011 2.160 2.350 2.160 2.350 727,853 +0.15(+6.82%)
Apr 13, 2011 2.290 2.330 2.124 2.200 685,405 +0.15(+7.32%)
Apr 12, 2011 2.100 2.330 1.930 2.050 1,653,837 -0.07(-3.30%)
Apr 11, 2011 2.240 2.330 2.110 2.120 511,907 -0.12(-5.36%)
Apr 08, 2011 2.250 2.380 2.200 2.240 668,541 +0.00(+0.00%)
Apr 07, 2011 2.220 2.274 2.130 2.240 357,357 +0.06(+2.75%)
Apr 06, 2011 2.240 2.280 2.100 2.180 622,457 -0.01(-0.46%)
Apr 05, 2011 2.380 2.390 2.170 2.190 760,300 -0.18(-7.59%)
Apr 04, 2011 2.410 2.500 2.350 2.370 282,842 -0.03(-1.25%)
Apr 01, 2011 2.500 2.550 2.350 2.400 773,937 -0.08(-3.23%)
Mar 31, 2011 2.460 2.520 2.380 2.480 666,079 +0.00(+0.00%)
Mar 30, 2011 2.450 2.620 2.430 2.480 905,993 +0.03(+1.22%)
Mar 29, 2011 2.390 2.550 2.310 2.450 844,653 +0.10(+4.26%)
Mar 28, 2011 2.340 2.560 2.250 2.350 1,504,033 -0.02(-0.84%)
Mar 25, 2011 2.200 2.430 2.141 2.370 2,173,546 +0.21(+9.72%)
Mar 24, 2011 2.130 2.210 2.040 2.160 1,034,345 +0.09(+4.35%)
Mar 23, 2011 2.110 2.160 2.050 2.070 215,372 -0.01(-0.48%)
Mar 22, 2011 2.030 2.110 2.030 2.080 383,533 +0.05(+2.46%)
Mar 21, 2011 2.081 2.250 2.000 2.030 402,118 -0.06(-2.87%)
Mar 18, 2011 2.030 2.160 1.970 2.090 744,558 +0.09(+4.50%)
Mar 17, 2011 2.100 2.120 1.890 2.000 915,951 -0.07(-3.38%)
Mar 16, 2011 2.160 2.160 2.000 2.070 779,388 +0.01(+0.49%)
Mar 15, 2011 2.080 2.120 1.950 2.060 1,286,111 -0.12(-5.50%)
Mar 14, 2011 2.250 2.300 2.080 2.180 3,924,669 -0.40(-15.50%)
Mar 11, 2011 2.270 2.700 2.270 2.580 2,694,188 +0.20(+8.18%)
Mar 10, 2011 2.300 2.430 2.220 2.385 790,879 +0.03(+1.49%)
Mar 09, 2011 2.330 2.460 2.250 2.350 591,751 -0.02(-0.84%)
Mar 08, 2011 2.440 2.650 2.250 2.370 1,472,607 -0.01(-0.42%)
Mar 07, 2011 2.480 2.480 2.210 2.380 1,230,370 -0.10(-4.03%)
Mar 04, 2011 2.470 2.750 2.360 2.480 3,701,644 -0.02(-0.80%)
Mar 03, 2011 1.780 2.720 1.750 2.500 6,599,320 +0.72(+40.45%)
Mar 02, 2011 1.750 1.810 1.750 1.780 193,800 +0.02(+1.14%)
Mar 01, 2011 1.860 1.879 1.760 1.760 234,010 -0.08(-4.35%)
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%)
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.