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 (%)
Sep 30, 2008 3.930 4.190 3.750 4.140 45,290 +0.14(+3.50%)
Sep 29, 2008 4.000 4.150 2.920 4.000 42,669 +0.00(+0.00%)
Sep 26, 2008 3.800 4.030 3.760 4.000 51,043 +0.01(+0.25%)
Sep 25, 2008 4.100 4.190 3.860 3.990 41,433 -0.20(-4.77%)
Sep 24, 2008 3.892 4.200 3.892 4.190 18,626 +0.14(+3.46%)
Sep 23, 2008 4.200 4.211 3.965 4.050 34,145 -0.10(-2.47%)
Sep 22, 2008 4.510 4.550 4.030 4.153 13,881 -0.44(-9.53%)
Sep 19, 2008 3.750 4.730 3.400 4.590 76,598 +0.97(+26.80%)
Sep 18, 2008 3.631 3.730 3.370 3.620 69,755 -0.12(-3.21%)
Sep 17, 2008 3.700 3.750 3.420 3.740 20,855 -0.01(-0.27%)
Sep 16, 2008 3.770 3.770 3.250 3.750 82,702 +0.00(+0.00%)
Sep 15, 2008 4.240 4.240 3.750 3.750 25,985 -0.17(-4.33%)
Sep 12, 2008 4.000 4.270 3.850 3.920 42,209 -0.04(-1.01%)
Sep 11, 2008 4.210 4.350 3.680 3.960 197,422 -0.33(-7.69%)
Sep 10, 2008 4.700 4.750 4.290 4.290 92,907 -0.44(-9.30%)
Sep 09, 2008 4.500 5.050 4.500 4.730 106,630 +0.39(+8.98%)
Sep 08, 2008 4.210 4.500 4.140 4.340 22,700 +0.15(+3.58%)
Sep 05, 2008 4.280 4.350 4.000 4.190 17,300 -0.18(-4.12%)
Sep 04, 2008 4.450 4.450 4.370 4.370 9,638 -0.07(-1.58%)
Sep 03, 2008 4.420 4.470 4.340 4.440 33,244 -0.06(-1.27%)
Sep 02, 2008 4.604 4.604 4.260 4.497 62,552 +0.05(+1.06%)
Aug 29, 2008 4.370 4.450 4.360 4.450 9,950 +0.06(+1.37%)
Aug 28, 2008 4.630 4.640 4.300 4.390 48,871 -0.16(-3.52%)
Aug 27, 2008 4.490 4.640 4.490 4.550 15,915 +0.10(+2.25%)
Aug 26, 2008 4.330 4.529 4.330 4.450 8,590 +0.19(+4.53%)
Aug 25, 2008 4.510 4.520 4.090 4.257 20,020 -0.01(-0.30%)
Aug 22, 2008 4.320 4.350 4.090 4.270 45,910 -0.12(-2.73%)
Aug 21, 2008 4.420 4.490 4.080 4.390 5,645 -0.11(-2.44%)
Aug 20, 2008 4.530 4.620 4.420 4.500 12,150 -0.16(-3.40%)
Aug 19, 2008 4.610 4.660 4.520 4.659 8,981 +0.14(+3.06%)
Aug 18, 2008 4.500 4.600 4.480 4.520 12,772 -0.03(-0.66%)
Aug 15, 2008 4.410 4.550 4.410 4.550 8,600 +0.18(+4.12%)
Aug 14, 2008 4.370 4.480 4.370 4.370 3,677 -0.01(-0.23%)
Aug 13, 2008 4.400 4.450 4.380 4.380 5,110 +0.04(+0.92%)
Aug 12, 2008 4.090 4.440 4.090 4.340 25,652 +0.25(+6.11%)
Aug 11, 2008 4.050 4.230 4.050 4.090 35,907 -0.06(-1.45%)
Aug 08, 2008 4.140 4.250 4.070 4.150 10,770 -0.04(-0.95%)
Aug 07, 2008 4.060 4.200 4.030 4.190 10,123 +0.11(+2.70%)
Aug 06, 2008 4.350 4.350 3.850 4.080 41,237 -0.25(-5.73%)
Aug 05, 2008 4.360 4.360 4.290 4.328 7,080 +0.08(+1.84%)
Aug 04, 2008 4.490 4.490 4.250 4.250 12,250 -0.39(-8.41%)
Aug 01, 2008 4.500 4.670 4.490 4.640 4,509 +0.05(+1.09%)
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%)
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.