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 (%)
Jul 31, 2008 4.600 4.600 4.500 4.590 6,485 -0.04(-0.86%)
Jul 30, 2008 4.660 4.710 4.320 4.630 12,735 -0.01(-0.22%)
Jul 29, 2008 4.640 4.710 4.500 4.640 17,650 +0.10(+2.20%)
Jul 28, 2008 4.500 4.600 4.330 4.540 21,585 +0.04(+0.89%)
Jul 25, 2008 4.920 4.920 4.500 4.500 21,665 -0.22(-4.66%)
Jul 24, 2008 4.750 4.770 4.650 4.720 15,554 +0.08(+1.72%)
Jul 23, 2008 4.630 4.850 4.510 4.640 18,745 +0.02(+0.43%)
Jul 22, 2008 4.970 4.970 4.540 4.620 17,167 +0.12(+2.67%)
Jul 21, 2008 4.390 4.720 4.390 4.500 8,071 +0.25(+5.88%)
Jul 18, 2008 4.240 4.295 4.150 4.250 12,845 -0.13(-2.97%)
Jul 17, 2008 4.410 4.520 4.350 4.380 18,753 +0.14(+3.30%)
Jul 16, 2008 3.949 4.290 3.768 4.240 25,276 +0.18(+4.43%)
Jul 15, 2008 3.980 4.440 3.930 4.060 32,888 -0.09(-2.17%)
Jul 14, 2008 4.350 4.350 3.790 4.150 34,424 -0.09(-2.12%)
Jul 11, 2008 4.410 4.430 4.130 4.240 17,344 -0.25(-5.57%)
Jul 10, 2008 4.480 4.660 4.330 4.490 25,662 +0.19(+4.42%)
Jul 09, 2008 4.560 4.610 4.300 4.300 45,612 -0.19(-4.23%)
Jul 08, 2008 4.566 4.566 4.390 4.490 34,154 +0.04(+0.90%)
Jul 07, 2008 5.090 5.140 3.890 4.450 98,121 -0.73(-14.09%)
Jul 04, 2008 5.160 5.430 5.050 5.180 41,457 +0.00(+0.00%)
Jul 03, 2008 5.160 5.430 5.050 5.180 41,457 -0.04(-0.77%)
Jul 02, 2008 5.850 5.850 5.100 5.220 39,106 -0.56(-9.69%)
Jul 01, 2008 5.890 6.000 5.640 5.780 57,984 -0.17(-2.86%)
Jun 30, 2008 6.000 6.000 5.900 5.950 44,957 -0.04(-0.67%)
Jun 27, 2008 5.780 5.990 5.750 5.990 33,609 +0.21(+3.63%)
Jun 26, 2008 5.900 6.070 5.750 5.780 31,282 -0.22(-3.67%)
Jun 25, 2008 6.000 6.130 5.760 6.000 10,500 +0.00(+0.00%)
Jun 24, 2008 5.970 6.020 5.900 6.000 25,397 +0.17(+2.92%)
Jun 23, 2008 5.750 6.230 5.750 5.830 16,300 +0.07(+1.22%)
Jun 20, 2008 5.770 5.940 5.750 5.760 27,581 +0.01(+0.17%)
Jun 19, 2008 5.890 5.970 5.750 5.750 31,588 -0.15(-2.54%)
Jun 18, 2008 6.050 6.050 5.800 5.900 42,572 -0.11(-1.90%)
Jun 17, 2008 5.930 6.180 5.910 6.014 27,619 +0.06(+1.08%)
Jun 16, 2008 5.880 6.010 5.880 5.950 14,788 -0.05(-0.83%)
Jun 13, 2008 6.000 6.050 5.880 6.000 38,120 +0.03(+0.50%)
Jun 12, 2008 6.040 6.090 5.900 5.970 10,100 +0.04(+0.67%)
Jun 11, 2008 5.990 6.000 5.850 5.930 23,212 -0.07(-1.17%)
Jun 10, 2008 5.990 6.010 5.960 6.000 35,385 +0.01(+0.17%)
Jun 09, 2008 6.060 6.060 5.920 5.990 28,800 -0.04(-0.66%)
Jun 06, 2008 6.120 6.180 6.020 6.030 36,295 -0.08(-1.31%)
Jun 05, 2008 6.300 6.460 6.100 6.110 32,842 -0.10(-1.61%)
Jun 04, 2008 6.260 6.370 6.108 6.210 84,755 +0.01(+0.16%)
Jun 03, 2008 6.000 6.280 5.985 6.200 30,840 +0.30(+5.08%)
Jun 02, 2008 6.180 6.180 5.830 5.900 36,488 -0.28(-4.53%)
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%)
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.