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, 2009 1.820 1.820 1.730 1.730 114,594 -0.05(-2.81%)
Jul 30, 2009 1.890 1.890 1.780 1.780 368,183 -0.02(-1.11%)
Jul 29, 2009 1.710 1.840 1.710 1.800 180,169 +0.09(+5.26%)
Jul 28, 2009 1.740 1.760 1.590 1.710 105,762 +0.00(+0.00%)
Jul 27, 2009 1.850 1.860 1.710 1.710 96,806 -0.13(-7.07%)
Jul 24, 2009 1.820 1.890 1.812 1.840 49,325 +0.01(+0.55%)
Jul 23, 2009 1.960 1.970 1.830 1.830 63,770 -0.06(-3.17%)
Jul 22, 2009 2.030 2.030 1.890 1.890 31,352 -0.10(-5.03%)
Jul 21, 2009 2.340 2.340 1.990 1.990 149,018 -0.30(-13.10%)
Jul 20, 2009 2.200 2.310 2.200 2.290 44,431 +0.04(+1.78%)
Jul 17, 2009 2.250 2.310 2.200 2.250 45,006 -0.10(-4.26%)
Jul 16, 2009 2.310 2.370 2.280 2.350 15,248 -0.04(-1.67%)
Jul 15, 2009 2.190 2.490 2.180 2.390 37,364 +0.15(+6.70%)
Jul 14, 2009 2.180 2.270 2.030 2.240 23,033 -0.02(-0.88%)
Jul 13, 2009 2.230 2.263 2.190 2.260 17,660 -0.04(-1.74%)
Jul 10, 2009 2.250 2.300 2.200 2.300 37,827 +0.03(+1.32%)
Jul 09, 2009 2.400 2.400 2.270 2.270 30,784 -0.11(-4.62%)
Jul 08, 2009 2.260 2.430 2.200 2.380 28,800 -0.37(-13.45%)
Jul 07, 2009 2.850 2.850 2.750 2.750 59,974 -0.06(-2.14%)
Jul 06, 2009 2.830 2.900 2.810 2.810 33,769 -0.15(-5.07%)
Jul 02, 2009 2.950 2.970 2.770 2.960 19,600 +0.01(+0.34%)
Jul 01, 2009 3.010 3.010 2.750 2.950 28,627 -0.09(-2.85%)
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%)
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.