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 (%)
Aug 31, 2007 9.990 10.07 9.690 9.850 75,491 +0.01(+0.10%)
Aug 30, 2007 9.870 9.940 9.560 9.840 72,332 -0.08(-0.81%)
Aug 29, 2007 9.750 10.10 9.650 9.920 122,985 +0.40(+4.20%)
Aug 28, 2007 9.870 9.870 9.330 9.520 74,334 -0.29(-2.96%)
Aug 27, 2007 9.460 10.15 9.230 9.810 125,099 +0.58(+6.28%)
Aug 24, 2007 9.170 9.300 9.120 9.230 81,953 +0.05(+0.54%)
Aug 23, 2007 9.360 9.360 9.100 9.180 56,597 -0.06(-0.65%)
Aug 22, 2007 9.020 9.450 8.810 9.240 89,427 +0.28(+3.12%)
Aug 21, 2007 8.990 9.020 8.820 8.960 35,309 +0.06(+0.67%)
Aug 20, 2007 8.850 9.150 8.680 8.900 75,076 +0.11(+1.25%)
Aug 17, 2007 8.500 9.090 8.340 8.790 108,879 +0.39(+4.64%)
Aug 16, 2007 8.810 8.810 8.050 8.400 164,828 -0.53(-5.94%)
Aug 15, 2007 9.360 9.394 8.830 8.930 90,633 -0.28(-3.04%)
Aug 14, 2007 9.570 9.570 9.000 9.210 103,451 -0.33(-3.46%)
Aug 13, 2007 10.24 10.25 9.320 9.540 133,223 -0.64(-6.29%)
Aug 10, 2007 11.30 11.30 9.700 10.18 162,969 -0.52(-4.86%)
Aug 09, 2007 9.280 11.18 9.280 10.70 417,180 +0.79(+7.97%)
Aug 08, 2007 9.890 10.28 9.604 9.910 298,064 +0.41(+4.31%)
Aug 07, 2007 8.920 9.570 8.760 9.500 356,167 +1.15(+13.77%)
Aug 06, 2007 8.600 8.600 8.080 8.350 135,091 +0.07(+0.85%)
Aug 03, 2007 8.200 8.750 8.070 8.280 345,524 +0.42(+5.34%)
Aug 02, 2007 8.100 8.210 7.800 7.860 85,299 -0.04(-0.51%)
Aug 01, 2007 8.200 8.670 7.820 7.900 216,823 -0.24(-2.95%)
Jul 31, 2007 8.100 8.350 8.090 8.140 65,703 -0.02(-0.25%)
Jul 30, 2007 7.990 8.320 7.900 8.160 82,497 +0.05(+0.62%)
Jul 27, 2007 7.730 8.350 7.360 8.110 133,490 +0.46(+6.01%)
Jul 26, 2007 8.010 8.270 7.400 7.650 137,547 -0.35(-4.37%)
Jul 25, 2007 8.260 8.500 7.840 8.000 172,955 -0.22(-2.68%)
Jul 24, 2007 8.830 9.103 8.140 8.220 232,003 -0.76(-8.46%)
Jul 23, 2007 9.590 9.590 8.940 8.980 123,276 -0.50(-5.27%)
Jul 20, 2007 9.720 9.910 9.450 9.480 38,996 -0.32(-3.27%)
Jul 19, 2007 9.700 9.900 9.590 9.800 48,789 +0.15(+1.55%)
Jul 18, 2007 9.620 9.750 9.260 9.650 58,142 +0.15(+1.58%)
Jul 17, 2007 9.790 9.790 9.360 9.500 91,644 +0.01(+0.11%)
Jul 16, 2007 9.890 9.890 9.450 9.490 71,884 -0.21(-2.16%)
Jul 13, 2007 9.580 9.880 9.400 9.700 150,330 +0.01(+0.10%)
Jul 12, 2007 9.960 9.960 9.570 9.690 33,982 +0.02(+0.21%)
Jul 11, 2007 9.780 9.800 9.540 9.670 39,088 -0.04(-0.41%)
Jul 10, 2007 9.640 9.750 9.410 9.710 72,276 +0.07(+0.73%)
Jul 09, 2007 9.770 9.890 9.600 9.640 107,220 -0.05(-0.52%)
Jul 06, 2007 10.52 10.52 9.410 9.690 235,829 -0.25(-2.52%)
Jul 05, 2007 10.38 10.48 9.890 9.940 103,030 -0.50(-4.79%)
Jul 03, 2007 10.54 10.61 10.33 10.44 42,724 -0.17(-1.60%)
Jul 02, 2007 10.83 10.83 10.54 10.61 75,520 -0.14(-1.30%)
Jun 29, 2007 11.27 11.27 10.52 10.75 107,775 -0.25(-2.27%)
Jun 28, 2007 10.50 11.89 10.32 11.00 168,038 +0.50(+4.76%)
Jun 27, 2007 10.60 10.68 10.34 10.50 45,089 -0.23(-2.14%)
Jun 26, 2007 11.02 11.17 10.59 10.73 34,183 -0.27(-2.45%)
Jun 25, 2007 11.00 11.38 10.83 11.00 43,426 +0.04(+0.36%)
Jun 22, 2007 10.86 11.10 10.60 10.96 34,272 +0.00(+0.00%)
Jun 21, 2007 11.05 11.34 10.66 10.96 35,860 +0.05(+0.46%)
Jun 20, 2007 11.24 11.50 10.89 10.91 37,800 -0.08(-0.73%)
Jun 19, 2007 11.50 11.50 10.89 10.99 60,200 -0.31(-2.74%)
Jun 18, 2007 11.57 11.65 11.01 11.30 143,300 -0.20(-1.74%)
Jun 15, 2007 10.52 11.62 10.16 11.50 240,900 +1.16(+11.22%)
Jun 14, 2007 10.15 10.40 10.01 10.34 80,600 +0.16(+1.57%)
Jun 13, 2007 9.880 10.24 9.570 10.18 194,500 +0.33(+3.35%)
Jun 12, 2007 9.800 10.09 9.580 9.850 62,500 -0.01(-0.10%)
Jun 11, 2007 9.980 10.15 9.800 9.860 28,955 -0.04(-0.40%)
Jun 08, 2007 9.600 10.20 9.600 9.900 77,390 +0.26(+2.70%)
Jun 07, 2007 10.03 10.26 9.590 9.640 113,100 -0.49(-4.84%)
Jun 06, 2007 10.35 10.44 9.750 10.13 91,023 -0.19(-1.84%)
Jun 05, 2007 10.48 10.53 10.27 10.32 96,749 -0.17(-1.62%)
Jun 04, 2007 10.40 10.60 10.27 10.49 110,751 +0.09(+0.87%)
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.