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 (%)
Jun 30, 2009 2.860 3.100 2.860 3.037 32,114 +0.15(+5.07%)
Jun 29, 2009 2.980 2.980 2.740 2.890 6,707 -0.04(-1.36%)
Jun 26, 2009 2.930 3.030 2.870 2.930 52,415 +0.01(+0.34%)
Jun 25, 2009 2.900 2.950 2.670 2.920 8,300 +0.02(+0.69%)
Jun 24, 2009 2.650 2.950 2.650 2.900 34,748 +0.20(+7.50%)
Jun 23, 2009 2.610 2.725 2.610 2.698 17,393 +0.08(+2.97%)
Jun 22, 2009 2.620 2.670 2.550 2.620 38,634 +0.03(+1.16%)
Jun 19, 2009 2.610 2.610 2.530 2.590 33,296 +0.03(+1.17%)
Jun 18, 2009 2.520 2.710 2.420 2.560 27,665 -0.02(-0.78%)
Jun 17, 2009 2.350 2.590 2.350 2.580 15,168 +0.20(+8.40%)
Jun 16, 2009 2.320 2.440 2.190 2.380 17,440 -0.19(-7.45%)
Jun 15, 2009 2.690 2.697 2.540 2.572 7,480 -0.16(-5.70%)
Jun 12, 2009 2.680 2.870 2.680 2.727 15,686 -0.17(-5.96%)
Jun 11, 2009 2.850 2.905 2.670 2.900 21,654 +0.00(+0.00%)
Jun 10, 2009 2.940 2.940 2.830 2.900 19,478 +0.04(+1.40%)
Jun 09, 2009 2.880 2.910 2.850 2.860 13,072 +0.06(+2.14%)
Jun 08, 2009 2.590 2.800 2.590 2.800 30,063 +0.14(+5.26%)
Jun 05, 2009 2.690 2.730 2.490 2.660 10,460 +0.03(+1.14%)
Jun 04, 2009 2.530 2.630 2.530 2.630 10,127 +0.03(+1.35%)
Jun 03, 2009 2.610 2.660 2.595 2.595 5,849 +0.00(+0.00%)
Jun 02, 2009 2.560 2.680 2.350 2.595 16,021 +0.04(+1.37%)
Jun 01, 2009 2.730 2.730 2.500 2.560 9,525 -0.07(-2.66%)
May 29, 2009 2.410 2.730 2.410 2.630 15,300 +0.21(+8.81%)
May 28, 2009 2.170 2.440 2.140 2.417 31,732 +0.22(+9.86%)
May 27, 2009 2.100 2.250 1.970 2.200 29,160 +0.10(+4.76%)
May 26, 2009 2.140 2.158 2.100 2.100 19,352 -0.19(-8.30%)
May 22, 2009 2.300 2.330 2.243 2.290 26,855 +0.02(+0.88%)
May 21, 2009 2.220 2.270 2.220 2.270 2,375 +0.05(+2.25%)
May 20, 2009 2.200 2.237 2.170 2.220 19,300 +0.05(+2.30%)
May 19, 2009 2.290 2.290 2.150 2.170 17,111 -0.05(-2.25%)
May 18, 2009 2.120 2.220 2.040 2.220 33,597 +0.17(+8.29%)
May 15, 2009 2.390 2.390 2.000 2.050 87,508 -0.31(-13.12%)
May 14, 2009 2.450 2.500 2.320 2.360 22,300 -0.11(-4.47%)
May 13, 2009 2.450 2.600 2.450 2.470 19,475 -0.03(-1.20%)
May 12, 2009 2.670 2.670 2.500 2.500 28,033 -0.10(-3.85%)
May 11, 2009 2.770 2.780 2.600 2.600 24,694 -0.11(-4.06%)
May 08, 2009 3.030 3.030 2.710 2.710 33,074 -0.22(-7.51%)
May 07, 2009 2.750 3.020 2.750 2.930 25,970 +0.17(+6.16%)
May 06, 2009 2.680 2.800 2.637 2.760 32,169 +0.24(+9.52%)
May 05, 2009 2.660 3.040 2.450 2.520 95,881 -0.64(-20.25%)
May 04, 2009 3.170 3.170 2.970 3.160 24,501 +0.08(+2.60%)
May 01, 2009 2.930 3.100 2.910 3.080 61,532 +0.13(+4.41%)
Apr 30, 2009 2.700 2.950 2.700 2.950 34,980 +0.30(+11.32%)
Apr 29, 2009 2.500 2.850 2.500 2.650 32,906 +0.03(+1.15%)
Apr 28, 2009 2.470 2.670 2.449 2.620 38,488 +0.19(+7.82%)
Apr 27, 2009 2.270 2.430 2.255 2.430 49,423 +0.23(+10.45%)
Apr 24, 2009 2.230 2.250 2.150 2.200 346,428 +0.05(+2.33%)
Apr 23, 2009 2.150 2.150 2.060 2.150 21,580 +0.01(+0.46%)
Apr 22, 2009 2.220 2.250 2.100 2.140 25,520 -0.08(-3.60%)
Apr 21, 2009 2.231 2.300 2.200 2.220 10,125 +0.02(+0.91%)
Apr 20, 2009 2.150 2.260 2.150 2.200 16,738 +0.04(+1.85%)
Apr 17, 2009 2.130 2.340 2.110 2.160 26,090 -0.04(-1.82%)
Apr 16, 2009 2.410 2.410 2.200 2.200 17,067 +0.12(+5.77%)
Apr 15, 2009 2.020 2.120 1.760 2.080 53,724 +0.08(+4.00%)
Apr 14, 2009 1.990 2.020 1.880 2.000 83,370 +0.01(+0.50%)
Apr 13, 2009 1.840 2.000 1.740 1.990 32,240 +0.08(+4.18%)
Apr 09, 2009 1.792 1.970 1.792 1.910 28,360 +0.11(+6.12%)
Apr 08, 2009 1.680 1.830 1.675 1.800 19,567 +0.20(+12.50%)
Apr 07, 2009 1.650 1.680 1.560 1.600 43,824 -0.10(-5.88%)
Apr 06, 2009 1.710 1.720 1.680 1.700 16,104 -0.02(-1.16%)
Apr 03, 2009 1.858 1.860 1.720 1.720 17,511 -0.04(-2.27%)
Apr 02, 2009 1.790 1.940 1.750 1.760 52,862 -0.07(-3.83%)
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.