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, 2017 5.350 5.600 5.325 5.450 360,898 +0.15(+2.83%)
Aug 30, 2017 5.200 5.450 5.200 5.300 236,403 +0.10(+1.92%)
Aug 29, 2017 5.350 5.400 5.200 5.200 192,851 -0.15(-2.80%)
Aug 28, 2017 5.750 5.800 5.350 5.350 752,453 -0.50(-8.55%)
Aug 25, 2017 5.500 5.900 5.500 5.850 591,338 +0.35(+6.36%)
Aug 24, 2017 5.400 5.550 5.300 5.500 668,557 +0.15(+2.80%)
Aug 23, 2017 5.200 5.400 5.010 5.350 445,578 +0.15(+2.88%)
Aug 22, 2017 5.450 5.700 5.050 5.200 903,070 +0.05(+0.97%)
Aug 21, 2017 5.250 5.350 5.125 5.150 464,173 -0.15(-2.83%)
Aug 18, 2017 5.150 5.325 5.100 5.300 232,585 +0.10(+1.92%)
Aug 17, 2017 5.200 5.400 5.150 5.200 207,665 -0.05(-0.95%)
Aug 16, 2017 5.250 5.350 5.215 5.250 162,720 +0.00(+0.00%)
Aug 15, 2017 5.150 5.300 5.100 5.250 295,470 +0.10(+1.94%)
Aug 14, 2017 5.050 5.200 5.000 5.150 474,466 +0.15(+3.00%)
Aug 11, 2017 5.050 5.150 4.900 5.000 608,926 -0.15(-2.91%)
Aug 10, 2017 5.350 5.450 5.100 5.150 257,494 -0.25(-4.63%)
Aug 09, 2017 5.400 5.500 5.300 5.400 166,122 -0.05(-0.92%)
Aug 08, 2017 5.550 5.650 5.450 5.450 130,801 -0.10(-1.80%)
Aug 07, 2017 5.300 5.575 5.276 5.550 143,309 +0.25(+4.72%)
Aug 04, 2017 5.400 5.400 5.275 5.300 208,134 -0.10(-1.85%)
Aug 03, 2017 5.400 5.400 5.200 5.400 169,298 +0.05(+0.93%)
Aug 02, 2017 5.500 5.600 5.200 5.350 363,585 -0.15(-2.73%)
Aug 01, 2017 5.600 5.660 5.350 5.500 320,403 -0.05(-0.90%)
Jul 31, 2017 5.400 5.650 5.390 5.550 276,464 +0.20(+3.74%)
Jul 28, 2017 5.405 5.600 5.350 5.350 573,998 -0.15(-2.73%)
Jul 27, 2017 5.900 5.900 5.350 5.500 362,143 -0.30(-5.17%)
Jul 26, 2017 5.700 5.900 5.600 5.800 396,077 +0.10(+1.75%)
Jul 25, 2017 5.750 5.756 5.400 5.700 626,685 +0.00(+0.00%)
Jul 24, 2017 5.500 5.750 5.418 5.700 626,935 +0.15(+2.70%)
Jul 21, 2017 5.350 5.600 5.100 5.550 1,244,730 +0.30(+5.71%)
Jul 20, 2017 4.950 5.450 4.950 5.250 4,320,513 +0.45(+9.38%)
Jul 19, 2017 5.050 5.100 4.750 4.800 489,390 -0.20(-4.00%)
Jul 18, 2017 5.250 5.261 4.975 5.000 239,534 -0.25(-4.76%)
Jul 17, 2017 4.950 5.350 4.950 5.250 510,993 +0.35(+7.14%)
Jul 14, 2017 4.900 4.936 4.800 4.900 84,597 -0.05(-1.01%)
Jul 13, 2017 4.850 5.000 4.850 4.950 131,496 +0.05(+1.02%)
Jul 12, 2017 4.900 4.900 4.800 4.900 129,279 +0.05(+1.03%)
Jul 11, 2017 4.800 4.900 4.750 4.850 187,598 +0.00(+0.00%)
Jul 10, 2017 4.700 5.150 4.500 4.850 701,454 -0.40(-7.62%)
Jul 07, 2017 5.100 5.300 5.100 5.250 175,857 +0.15(+2.94%)
Jul 06, 2017 5.150 5.200 5.050 5.100 110,830 -0.05(-0.97%)
Jul 05, 2017 5.350 5.350 5.150 5.150 110,343 -0.25(-4.63%)
Jul 03, 2017 5.250 5.450 5.150 5.400 58,883 +0.20(+3.85%)
Jun 30, 2017 5.350 5.350 5.150 5.200 86,378 -0.15(-2.80%)
Jun 29, 2017 5.300 5.350 5.150 5.350 90,570 +0.00(+0.00%)
Jun 28, 2017 5.250 5.400 5.100 5.350 143,936 +0.15(+2.88%)
Jun 27, 2017 5.250 5.350 5.000 5.200 133,235 -0.05(-0.95%)
Jun 26, 2017 5.600 5.600 5.250 5.250 176,212 -0.20(-3.67%)
Jun 23, 2017 5.300 5.450 5.250 5.450 544,893 +0.20(+3.81%)
Jun 22, 2017 5.100 5.350 5.100 5.250 142,109 +0.05(+0.96%)
Jun 21, 2017 5.200 5.250 5.150 5.200 135,420 +0.00(+0.00%)
Jun 20, 2017 5.200 5.300 5.175 5.200 194,437 -0.05(-0.95%)
Jun 19, 2017 5.050 5.300 5.050 5.250 135,783 +0.20(+3.96%)
Jun 16, 2017 4.950 5.150 4.950 5.050 180,455 +0.00(+0.00%)
Jun 15, 2017 5.050 5.100 4.900 5.050 118,050 -0.05(-0.98%)
Jun 14, 2017 5.150 5.200 5.050 5.100 142,477 -0.05(-0.97%)
Jun 13, 2017 5.300 5.400 5.150 5.150 101,244 -0.15(-2.83%)
Jun 12, 2017 5.400 5.450 5.100 5.300 332,946 -0.15(-2.75%)
Jun 09, 2017 5.550 5.600 5.250 5.450 333,818 -0.05(-0.91%)
Jun 08, 2017 5.350 5.550 5.275 5.500 125,583 +0.20(+3.77%)
Jun 07, 2017 5.550 5.550 5.250 5.300 157,844 -0.15(-2.75%)
Jun 06, 2017 5.400 5.550 5.100 5.450 340,051 +0.10(+1.87%)
Jun 05, 2017 5.100 5.450 5.050 5.350 356,718 +0.15(+2.88%)
Jun 02, 2017 4.950 5.200 4.950 5.200 369,676 +0.30(+6.12%)
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.