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 30, 2019 8.220 8.330 8.130 8.230 392,300 +0.05(+0.61%)
Aug 29, 2019 8.190 8.290 8.110 8.180 289,192 +0.04(+0.49%)
Aug 28, 2019 8.060 8.350 7.950 8.140 459,740 +0.14(+1.75%)
Aug 27, 2019 8.140 8.340 7.980 8.000 459,235 -0.07(-0.87%)
Aug 26, 2019 8.070 8.210 7.970 8.070 360,022 +0.11(+1.38%)
Aug 23, 2019 8.230 8.332 7.860 7.960 585,200 -0.28(-3.40%)
Aug 22, 2019 8.100 8.450 8.080 8.240 739,724 +0.12(+1.48%)
Aug 21, 2019 7.990 8.190 7.960 8.120 634,588 +0.21(+2.65%)
Aug 20, 2019 7.930 8.190 7.850 7.910 643,193 +0.00(+0.00%)
Aug 19, 2019 7.740 8.190 7.610 7.910 1,029,174 +0.32(+4.22%)
Aug 16, 2019 7.430 7.860 7.320 7.590 1,093,800 +0.23(+3.12%)
Aug 15, 2019 7.170 7.400 7.080 7.360 519,610 +0.15(+2.08%)
Aug 14, 2019 7.160 7.240 6.960 7.210 478,674 -0.04(-0.55%)
Aug 13, 2019 6.980 7.290 6.930 7.250 452,656 +0.22(+3.13%)
Aug 12, 2019 7.100 7.120 6.930 7.030 435,290 -0.12(-1.68%)
Aug 09, 2019 7.210 7.250 7.000 7.150 408,600 -0.10(-1.38%)
Aug 08, 2019 7.230 7.330 7.150 7.250 667,123 +0.07(+0.97%)
Aug 07, 2019 7.040 7.360 6.970 7.180 756,854 +0.12(+1.70%)
Aug 06, 2019 6.940 7.140 6.820 7.060 866,313 +0.19(+2.77%)
Aug 05, 2019 6.810 6.910 6.500 6.870 859,933 -0.13(-1.86%)
Aug 02, 2019 6.870 7.050 6.600 7.000 1,088,500 +0.07(+1.01%)
Aug 01, 2019 6.600 6.970 6.580 6.930 2,375,199 +0.35(+5.32%)
Jul 31, 2019 6.550 6.800 6.500 6.580 922,962 +0.04(+0.61%)
Jul 30, 2019 6.620 6.670 6.500 6.540 389,202 -0.14(-2.10%)
Jul 29, 2019 6.650 6.860 6.610 6.680 445,700 +0.00(+0.00%)
Jul 26, 2019 6.500 6.710 6.450 6.680 620,600 +0.22(+3.41%)
Jul 25, 2019 6.600 6.600 6.460 6.460 666,582 -0.18(-2.71%)
Jul 24, 2019 6.490 6.660 6.421 6.640 585,400 +0.15(+2.31%)
Jul 23, 2019 6.500 6.510 6.300 6.490 893,217 -0.02(-0.31%)
Jul 22, 2019 6.550 6.780 6.480 6.510 759,602 -0.19(-2.84%)
Jul 19, 2019 6.670 6.790 6.590 6.700 418,700 +0.03(+0.45%)
Jul 18, 2019 6.710 7.102 6.380 6.670 1,078,242 -0.04(-0.60%)
Jul 17, 2019 7.060 7.060 6.700 6.710 1,299,678 -0.31(-4.42%)
Jul 16, 2019 7.090 7.170 6.930 7.020 541,889 -0.07(-0.99%)
Jul 15, 2019 7.330 7.400 7.080 7.090 414,273 -0.20(-2.74%)
Jul 12, 2019 7.250 7.330 7.155 7.290 438,800 +0.04(+0.55%)
Jul 11, 2019 7.340 7.370 7.120 7.250 583,537 -0.07(-0.96%)
Jul 10, 2019 7.440 7.530 7.220 7.320 409,643 -0.08(-1.08%)
Jul 09, 2019 7.380 7.460 7.240 7.400 443,770 -0.05(-0.67%)
Jul 08, 2019 7.550 7.640 7.380 7.450 295,945 -0.09(-1.19%)
Jul 05, 2019 7.530 7.580 7.360 7.540 321,700 -0.07(-0.92%)
Jul 03, 2019 7.500 7.690 7.420 7.610 224,200 +0.08(+1.06%)
Jul 02, 2019 7.520 7.570 7.320 7.530 331,259 +0.08(+1.07%)
Jul 01, 2019 7.540 7.720 7.300 7.450 470,096 +0.02(+0.27%)
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%)
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.