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 (%)
May 30, 2008 6.150 6.210 5.900 6.180 43,986 +0.08(+1.31%)
May 29, 2008 6.180 6.240 6.010 6.100 61,537 +0.01(+0.16%)
May 28, 2008 5.920 6.280 5.920 6.090 95,295 +0.19(+3.22%)
May 27, 2008 5.810 5.920 5.800 5.900 39,660 +0.04(+0.67%)
May 26, 2008 5.900 6.020 5.861 5.861 16,386 +0.00(+0.00%)
May 23, 2008 5.900 6.020 5.861 5.861 16,386 -0.08(-1.34%)
May 22, 2008 5.960 6.030 5.850 5.940 22,780 -0.10(-1.66%)
May 21, 2008 6.150 6.150 5.850 6.040 62,674 -0.16(-2.58%)
May 20, 2008 6.440 6.440 6.100 6.200 41,305 +0.12(+1.97%)
May 19, 2008 6.190 6.490 6.050 6.080 103,594 -0.05(-0.82%)
May 16, 2008 6.000 6.160 5.960 6.130 57,700 +0.15(+2.51%)
May 15, 2008 6.120 6.260 5.900 5.980 39,688 -0.12(-1.97%)
May 14, 2008 6.300 6.330 6.000 6.100 95,298 -0.15(-2.40%)
May 13, 2008 5.740 6.250 5.630 6.250 59,306 +0.59(+10.42%)
May 12, 2008 5.410 5.680 5.300 5.660 50,116 +0.32(+5.99%)
May 09, 2008 5.210 5.380 5.150 5.340 64,060 -0.01(-0.19%)
May 08, 2008 5.320 5.390 5.170 5.350 47,872 +0.12(+2.29%)
May 07, 2008 5.300 5.300 5.010 5.230 39,232 -0.10(-1.88%)
May 06, 2008 5.240 5.420 5.180 5.330 42,529 +0.23(+4.51%)
May 05, 2008 5.170 5.180 5.050 5.100 21,791 -0.08(-1.54%)
May 02, 2008 5.194 5.194 5.010 5.180 31,777 +0.08(+1.57%)
May 01, 2008 5.085 5.170 5.085 5.100 22,980 +0.01(+0.20%)
Apr 30, 2008 4.920 5.110 4.920 5.090 55,360 +0.22(+4.52%)
Apr 29, 2008 4.890 4.940 4.870 4.870 13,873 -0.02(-0.41%)
Apr 28, 2008 4.860 4.920 4.860 4.890 22,762 +0.01(+0.20%)
Apr 25, 2008 4.860 4.900 4.850 4.880 8,800 -0.11(-2.20%)
Apr 24, 2008 4.820 4.990 4.820 4.990 62,140 +0.12(+2.46%)
Apr 23, 2008 4.830 5.090 4.610 4.870 23,313 -0.04(-0.81%)
Apr 22, 2008 4.830 4.940 4.830 4.910 6,474 -0.01(-0.20%)
Apr 21, 2008 4.740 5.070 4.740 4.920 11,220 +0.17(+3.58%)
Apr 18, 2008 4.760 4.800 4.730 4.750 24,931 -0.05(-1.04%)
Apr 17, 2008 4.870 4.890 4.790 4.800 12,618 -0.04(-0.83%)
Apr 16, 2008 4.840 4.840 4.780 4.840 22,042 +0.01(+0.21%)
Apr 15, 2008 4.880 4.880 4.710 4.830 15,799 +0.05(+1.05%)
Apr 14, 2008 4.860 5.158 4.780 4.780 17,418 -0.02(-0.42%)
Apr 11, 2008 4.680 4.980 4.300 4.800 98,569 +0.16(+3.45%)
Apr 10, 2008 5.020 5.190 4.570 4.640 54,760 -0.52(-10.08%)
Apr 09, 2008 5.480 5.500 5.120 5.160 23,260 -0.25(-4.62%)
Apr 08, 2008 5.150 5.490 5.070 5.410 27,850 +0.25(+4.84%)
Apr 07, 2008 5.260 5.260 5.000 5.160 13,654 +0.01(+0.19%)
Apr 04, 2008 5.380 5.380 4.800 5.150 34,809 -0.02(-0.39%)
Apr 03, 2008 4.990 5.299 4.856 5.170 21,738 +0.17(+3.40%)
Apr 02, 2008 4.960 5.000 4.810 5.000 16,145 +0.12(+2.46%)
Apr 01, 2008 4.610 4.950 4.400 4.880 23,591 +0.38(+8.44%)
Mar 31, 2008 4.380 4.700 4.290 4.500 85,837 +0.19(+4.41%)
Mar 28, 2008 4.410 4.410 4.310 4.310 17,623 -0.10(-2.27%)
Mar 27, 2008 4.500 4.500 4.300 4.410 64,469 -0.16(-3.50%)
Mar 26, 2008 4.670 4.690 4.500 4.570 20,230 -0.16(-3.38%)
Mar 25, 2008 5.090 5.090 4.700 4.730 32,674 -0.27(-5.40%)
Mar 24, 2008 4.900 5.380 4.900 5.000 64,330 +0.16(+3.31%)
Mar 21, 2008 4.370 4.980 4.200 4.840 86,132 +0.00(+0.00%)
Mar 20, 2008 4.370 4.980 4.200 4.840 86,132 +0.41(+9.26%)
Mar 19, 2008 4.320 4.440 4.320 4.430 8,058 +0.07(+1.70%)
Mar 18, 2008 4.680 4.680 4.290 4.356 32,060 -0.21(-4.68%)
Mar 17, 2008 4.560 4.650 4.241 4.570 38,554 -0.09(-1.93%)
Mar 14, 2008 4.920 4.920 4.550 4.660 20,660 -0.23(-4.70%)
Mar 13, 2008 4.940 4.980 4.650 4.890 19,308 -0.04(-0.81%)
Mar 12, 2008 4.980 5.080 4.920 4.930 26,144 +0.01(+0.20%)
Mar 11, 2008 4.680 4.920 4.450 4.920 44,954 +0.30(+6.49%)
Mar 10, 2008 4.700 4.740 4.310 4.620 15,396 -0.10(-2.12%)
Mar 07, 2008 5.070 5.250 4.700 4.720 45,144 -0.43(-8.35%)
Mar 06, 2008 5.120 5.370 5.080 5.150 11,545 -0.03(-0.58%)
Mar 05, 2008 5.150 5.240 5.080 5.180 15,955 +0.04(+0.78%)
Mar 04, 2008 5.330 5.490 5.140 5.140 31,922 -0.21(-3.93%)
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.