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 28, 2019 7.240 7.470 7.140 7.430 965,800 +0.25(+3.48%)
Jun 27, 2019 7.050 7.300 7.000 7.180 486,414 +0.15(+2.13%)
Jun 26, 2019 7.060 7.230 6.970 7.030 521,958 -0.02(-0.28%)
Jun 25, 2019 7.410 7.500 7.020 7.050 616,191 -0.34(-4.60%)
Jun 24, 2019 7.460 7.570 7.250 7.390 988,275 -0.06(-0.81%)
Jun 21, 2019 8.000 8.010 7.440 7.450 1,403,700 -0.61(-7.57%)
Jun 20, 2019 8.000 8.160 7.970 8.060 568,709 +0.12(+1.51%)
Jun 19, 2019 7.880 7.940 7.650 7.940 588,128 +0.12(+1.53%)
Jun 18, 2019 7.810 8.030 7.740 7.820 642,082 +0.08(+1.03%)
Jun 17, 2019 7.700 7.810 7.580 7.740 431,048 +0.02(+0.26%)
Jun 14, 2019 7.890 7.937 7.590 7.720 573,000 -0.19(-2.40%)
Jun 13, 2019 7.850 8.110 7.790 7.910 1,079,577 +0.10(+1.28%)
Jun 12, 2019 7.820 7.980 7.740 7.810 677,454 -0.05(-0.64%)
Jun 11, 2019 7.710 7.920 7.523 7.860 945,545 +0.24(+3.15%)
Jun 10, 2019 7.190 7.940 7.190 7.620 1,296,604 +0.50(+7.02%)
Jun 07, 2019 6.750 7.160 6.650 7.120 1,033,800 +0.42(+6.27%)
Jun 06, 2019 6.690 6.740 6.510 6.700 509,914 +0.10(+1.52%)
Jun 05, 2019 6.850 6.880 6.510 6.600 790,825 -0.17(-2.51%)
Jun 04, 2019 6.560 6.780 6.510 6.770 611,806 +0.23(+3.52%)
Jun 03, 2019 6.750 6.850 6.470 6.540 654,747 -0.17(-2.53%)
May 31, 2019 6.720 6.770 6.520 6.710 982,200 -0.15(-2.19%)
May 30, 2019 7.130 7.180 6.790 6.860 801,007 -0.23(-3.24%)
May 29, 2019 7.160 7.220 6.710 7.090 1,436,470 -0.14(-1.94%)
May 28, 2019 7.140 7.480 7.140 7.230 862,741 +0.10(+1.40%)
May 24, 2019 7.340 7.350 6.810 7.130 1,615,400 -0.08(-1.11%)
May 23, 2019 7.090 7.470 7.030 7.210 1,554,109 +0.03(+0.42%)
May 22, 2019 6.730 7.530 6.700 7.180 2,724,395 +0.42(+6.21%)
May 21, 2019 6.000 6.920 5.990 6.760 2,948,743 +0.86(+14.58%)
May 20, 2019 5.940 6.060 5.830 5.900 587,146 -0.13(-2.16%)
May 17, 2019 5.960 6.130 5.880 6.030 780,100 -0.01(-0.17%)
May 16, 2019 5.730 6.050 5.670 6.040 2,692,293 +0.35(+6.15%)
May 15, 2019 5.700 5.820 5.660 5.690 680,048 -0.08(-1.39%)
May 14, 2019 5.810 5.849 5.720 5.770 525,054 +0.05(+0.87%)
May 13, 2019 5.670 5.790 5.660 5.720 651,474 -0.13(-2.22%)
May 10, 2019 5.850 5.990 5.690 5.850 721,800 -0.02(-0.34%)
May 09, 2019 5.670 5.960 5.590 5.870 1,237,640 +0.15(+2.62%)
May 08, 2019 5.860 5.930 5.690 5.720 3,304,754 -0.13(-2.22%)
May 07, 2019 5.950 6.060 5.770 5.850 1,916,348 -0.17(-2.82%)
May 06, 2019 5.730 6.060 5.700 6.020 1,022,100 +0.13(+2.21%)
May 03, 2019 5.720 5.950 5.620 5.890 796,700 +0.23(+4.06%)
May 02, 2019 5.620 5.842 5.500 5.660 1,169,005 +0.04(+0.71%)
May 01, 2019 5.750 5.770 5.510 5.620 642,604 -0.05(-0.88%)
Apr 30, 2019 5.670 5.770 5.560 5.670 763,718 +0.00(+0.00%)
Apr 29, 2019 5.390 5.690 5.370 5.670 630,027 +0.25(+4.61%)
Apr 26, 2019 5.500 5.570 5.280 5.420 879,200 -0.08(-1.45%)
Apr 25, 2019 5.560 5.590 5.380 5.500 744,150 +0.01(+0.18%)
Apr 24, 2019 5.300 5.570 5.230 5.490 819,748 +0.16(+3.00%)
Apr 23, 2019 5.260 5.360 5.090 5.330 850,772 +0.09(+1.72%)
Apr 22, 2019 5.120 5.300 5.090 5.240 693,494 +0.11(+2.14%)
Apr 18, 2019 5.180 5.230 4.955 5.130 849,100 +0.06(+1.18%)
Apr 17, 2019 5.120 5.217 4.991 5.070 747,913 +0.00(+0.00%)
Apr 16, 2019 5.000 5.120 4.910 5.070 418,161 +0.09(+1.81%)
Apr 15, 2019 4.940 5.005 4.815 4.980 444,728 +0.03(+0.61%)
Apr 12, 2019 4.970 5.035 4.830 4.950 689,400 +0.02(+0.41%)
Apr 11, 2019 4.970 4.980 4.750 4.930 756,642 +0.01(+0.20%)
Apr 10, 2019 4.670 4.970 4.570 4.920 1,344,759 +0.35(+7.66%)
Apr 09, 2019 4.670 4.700 4.550 4.570 556,185 -0.07(-1.51%)
Apr 08, 2019 4.550 4.650 4.390 4.640 681,201 +0.14(+3.11%)
Apr 05, 2019 4.580 4.670 4.390 4.500 828,200 -0.14(-3.02%)
Apr 04, 2019 4.420 4.770 4.420 4.640 1,006,604 +0.22(+4.98%)
Apr 03, 2019 4.310 4.450 4.250 4.420 848,154 +0.14(+3.27%)
Apr 02, 2019 4.300 4.420 4.150 4.280 1,094,176 +0.00(+0.00%)
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.