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 31, 2018 13.80 13.84 13.25 13.45 952,862 -0.35(-2.54%)
May 30, 2018 13.50 14.00 13.43 13.80 1,015,795 +0.45(+3.37%)
May 29, 2018 13.35 13.50 13.25 13.35 864,212 -0.15(-1.11%)
May 25, 2018 13.50 13.50 13.50 0 +0.20(+1.50%)
May 24, 2018 13.70 13.75 13.15 13.30 1,688,206 -0.35(-2.56%)
May 23, 2018 12.50 13.70 12.40 13.65 5,910,763 +1.85(+15.68%)
May 22, 2018 11.55 11.95 11.25 11.80 969,765 +0.30(+2.61%)
May 21, 2018 11.70 12.00 11.35 11.50 604,348 -0.20(-1.71%)
May 18, 2018 12.05 12.05 11.60 11.70 785,300 -0.30(-2.50%)
May 17, 2018 11.90 12.05 11.85 12.00 548,173 +0.15(+1.27%)
May 16, 2018 11.75 12.00 11.70 11.85 770,041 +0.10(+0.85%)
May 15, 2018 11.50 11.75 11.47 11.75 926,193 +0.05(+0.43%)
May 14, 2018 12.20 12.30 11.40 11.70 1,597,863 -0.50(-4.10%)
May 11, 2018 12.00 12.32 11.91 12.20 823,222 +0.25(+2.09%)
May 10, 2018 10.95 12.20 10.60 11.95 1,363,154 +0.20(+1.70%)
May 09, 2018 11.15 11.75 11.05 11.75 1,461,493 +0.80(+7.31%)
May 08, 2018 9.950 11.15 9.900 10.95 3,518,809 +1.25(+12.89%)
May 07, 2018 9.350 9.700 9.350 9.700 775,231 +0.35(+3.74%)
May 04, 2018 9.050 9.400 9.050 9.350 319,620 +0.20(+2.19%)
May 03, 2018 9.150 9.202 8.950 9.150 309,571 +0.05(+0.55%)
May 02, 2018 8.900 9.200 8.800 9.100 630,645 +0.20(+2.25%)
May 01, 2018 8.750 8.950 8.550 8.900 338,209 +0.15(+1.71%)
Apr 30, 2018 8.850 9.090 8.625 8.750 275,380 +0.00(+0.00%)
Apr 27, 2018 8.650 8.825 8.500 8.750 294,535 +0.15(+1.74%)
Apr 26, 2018 8.300 8.800 8.300 8.600 299,155 +0.25(+2.99%)
Apr 25, 2018 8.400 8.500 8.250 8.350 290,901 -0.05(-0.60%)
Apr 24, 2018 8.750 8.875 8.275 8.400 533,841 -0.35(-4.00%)
Apr 23, 2018 8.800 8.900 8.550 8.750 283,585 -0.03(-0.28%)
Apr 20, 2018 9.150 9.203 8.750 8.775 464,315 -0.47(-5.14%)
Apr 19, 2018 9.500 9.550 9.100 9.250 322,793 -0.20(-2.12%)
Apr 18, 2018 9.200 9.650 9.150 9.450 644,583 +0.30(+3.28%)
Apr 17, 2018 8.800 9.200 8.700 9.150 390,084 +0.40(+4.57%)
Apr 16, 2018 8.700 8.800 8.550 8.750 178,361 +0.05(+0.57%)
Apr 13, 2018 8.900 8.900 8.600 8.700 188,367 -0.15(-1.69%)
Apr 12, 2018 8.900 8.950 8.650 8.850 243,620 -0.05(-0.56%)
Apr 11, 2018 8.800 8.925 8.750 8.900 234,546 +0.10(+1.14%)
Apr 10, 2018 8.500 8.850 8.500 8.800 470,362 +0.40(+4.76%)
Apr 09, 2018 8.400 8.625 8.350 8.400 202,682 +0.00(+0.00%)
Apr 06, 2018 8.500 8.675 8.300 8.400 238,949 -0.15(-1.75%)
Apr 05, 2018 8.700 8.700 8.450 8.550 130,868 -0.15(-1.72%)
Apr 04, 2018 8.350 8.750 8.300 8.700 297,178 +0.25(+2.96%)
Apr 03, 2018 8.800 8.850 8.350 8.450 354,078 -0.10(-1.17%)
Apr 02, 2018 9.000 9.025 8.450 8.550 550,902 -0.45(-5.00%)
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%)
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.