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, 2015 2.700 2.750 2.650 2.700 319,263 +0.05(+1.89%)
Jun 29, 2015 2.750 2.790 2.610 2.650 321,513 -0.12(-4.33%)
Jun 26, 2015 2.840 2.840 2.740 2.770 234,744 -0.08(-2.81%)
Jun 25, 2015 2.830 2.876 2.800 2.850 87,264 +0.00(+0.00%)
Jun 24, 2015 2.940 2.980 2.850 2.850 190,022 -0.07(-2.40%)
Jun 23, 2015 2.920 2.960 2.870 2.920 160,821 +0.05(+1.74%)
Jun 22, 2015 2.820 2.910 2.820 2.870 103,642 +0.00(+0.00%)
Jun 19, 2015 2.840 2.880 2.760 2.870 226,179 +0.05(+1.77%)
Jun 18, 2015 2.710 2.850 2.700 2.820 142,251 +0.10(+3.68%)
Jun 17, 2015 2.740 2.787 2.690 2.720 303,046 -0.05(-1.81%)
Jun 16, 2015 2.920 2.933 2.750 2.770 419,453 -0.18(-6.10%)
Jun 15, 2015 3.020 3.020 2.910 2.950 201,102 -0.07(-2.32%)
Jun 12, 2015 3.030 3.045 2.980 3.020 122,061 +0.00(+0.00%)
Jun 11, 2015 3.000 3.050 2.950 3.020 207,328 +0.03(+1.00%)
Jun 10, 2015 3.070 3.140 2.975 2.990 318,772 -0.09(-2.92%)
Jun 09, 2015 3.170 3.170 3.040 3.080 278,638 -0.07(-2.22%)
Jun 08, 2015 3.260 3.270 3.060 3.150 290,825 -0.09(-2.78%)
Jun 05, 2015 3.140 3.260 3.090 3.240 246,660 +0.08(+2.53%)
Jun 04, 2015 3.240 3.240 3.010 3.160 317,942 -0.08(-2.47%)
Jun 03, 2015 3.210 3.260 3.140 3.240 126,313 +0.03(+0.93%)
Jun 02, 2015 3.280 3.280 3.140 3.210 169,582 -0.04(-1.23%)
Jun 01, 2015 3.290 3.300 3.200 3.250 131,832 -0.01(-0.31%)
May 29, 2015 3.270 3.300 3.160 3.260 185,319 +0.04(+1.24%)
May 28, 2015 3.100 3.350 3.050 3.220 513,405 +0.14(+4.55%)
May 27, 2015 3.070 3.110 3.040 3.080 115,074 +0.03(+0.98%)
May 26, 2015 3.110 3.120 3.000 3.050 171,793 -0.04(-1.29%)
May 22, 2015 3.100 3.090 3.090 3.090 174,800 +0.01(+0.32%)
May 21, 2015 3.090 3.160 3.050 3.080 164,872 -0.04(-1.28%)
May 20, 2015 3.090 3.180 3.000 3.120 335,211 +0.03(+0.97%)
May 19, 2015 3.200 3.210 3.030 3.090 332,981 -0.12(-3.74%)
May 18, 2015 3.350 3.350 3.200 3.210 331,206 -0.09(-2.73%)
May 15, 2015 3.300 3.355 3.250 3.300 271,424 +0.03(+0.92%)
May 14, 2015 3.250 3.290 3.160 3.270 643,524 +0.06(+1.87%)
May 13, 2015 3.140 3.230 3.100 3.210 569,302 +0.11(+3.55%)
May 12, 2015 2.920 3.140 2.920 3.100 796,106 +0.20(+6.90%)
May 11, 2015 2.800 2.920 2.780 2.900 270,215 +0.18(+6.62%)
May 08, 2015 2.730 2.790 2.680 2.720 132,231 +0.00(+0.00%)
May 07, 2015 2.710 2.750 2.650 2.720 139,068 +0.01(+0.37%)
May 06, 2015 2.840 2.840 2.660 2.710 367,983 -0.11(-3.90%)
May 05, 2015 2.900 2.900 2.750 2.820 182,287 -0.07(-2.42%)
May 04, 2015 3.000 3.010 2.820 2.890 255,729 -0.09(-3.02%)
May 01, 2015 3.030 3.030 2.940 2.980 373,305 -0.02(-0.67%)
Apr 30, 2015 3.080 3.080 2.910 3.000 406,636 -0.08(-2.60%)
Apr 29, 2015 3.060 3.160 2.970 3.080 464,824 +0.04(+1.32%)
Apr 28, 2015 2.850 3.070 2.840 3.040 1,053,435 +0.22(+7.80%)
Apr 27, 2015 2.830 2.830 2.800 2.820 85,593 -0.01(-0.35%)
Apr 24, 2015 2.820 2.830 2.780 2.830 90,880 +0.02(+0.71%)
Apr 23, 2015 2.790 2.870 2.730 2.810 79,336 +0.01(+0.36%)
Apr 22, 2015 2.810 2.888 2.790 2.800 184,061 +0.03(+1.08%)
Apr 21, 2015 2.730 2.778 2.710 2.770 67,477 +0.02(+0.73%)
Apr 20, 2015 2.730 2.780 2.700 2.750 48,963 +0.02(+0.73%)
Apr 17, 2015 2.760 2.770 2.700 2.730 233,647 -0.06(-2.33%)
Apr 16, 2015 2.780 2.800 2.760 2.795 125,347 -0.00(-0.18%)
Apr 15, 2015 2.800 2.800 2.750 2.800 184,892 +0.00(+0.00%)
Apr 14, 2015 2.810 2.810 2.780 2.800 71,341 -0.02(-0.71%)
Apr 13, 2015 2.770 2.840 2.770 2.820 132,467 +0.06(+2.17%)
Apr 10, 2015 2.750 2.800 2.720 2.760 190,256 +0.05(+1.85%)
Apr 09, 2015 2.720 2.800 2.710 2.710 143,157 -0.04(-1.45%)
Apr 08, 2015 2.800 2.820 2.620 2.750 325,245 -0.05(-1.79%)
Apr 07, 2015 2.850 2.879 2.780 2.800 150,830 -0.04(-1.41%)
Apr 06, 2015 2.930 2.940 2.800 2.840 358,722 -0.10(-3.40%)
Apr 02, 2015 2.830 2.940 2.940 2.940 882,700 +0.17(+6.14%)
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.