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, 2009 1.670 1.710 1.670 1.700 22,796 +0.01(+0.59%)
Sep 29, 2009 1.769 1.800 1.660 1.690 45,340 -0.07(-3.98%)
Sep 28, 2009 1.750 1.770 1.730 1.760 36,435 -0.02(-1.12%)
Sep 25, 2009 1.820 1.820 1.750 1.780 52,773 -0.05(-2.73%)
Sep 24, 2009 1.900 1.900 1.830 1.830 34,225 -0.03(-1.61%)
Sep 23, 2009 1.880 1.920 1.860 1.860 71,703 -0.02(-1.06%)
Sep 22, 2009 1.800 1.880 1.790 1.880 72,128 +0.07(+3.87%)
Sep 21, 2009 1.870 1.870 1.800 1.810 48,222 -0.02(-1.09%)
Sep 18, 2009 1.800 1.830 1.790 1.830 39,350 +0.02(+1.10%)
Sep 17, 2009 1.860 1.870 1.810 1.810 43,361 -0.06(-3.21%)
Sep 16, 2009 1.880 1.880 1.832 1.870 63,650 +0.07(+3.89%)
Sep 15, 2009 1.760 1.800 1.760 1.800 40,724 +0.05(+2.86%)
Sep 14, 2009 1.820 1.820 1.750 1.750 86,581 -0.05(-2.77%)
Sep 11, 2009 1.800 1.820 1.760 1.800 41,400 -0.02(-1.10%)
Sep 10, 2009 1.700 1.840 1.700 1.820 49,504 +0.07(+4.00%)
Sep 09, 2009 1.790 1.840 1.750 1.750 52,208 -0.02(-1.13%)
Sep 08, 2009 1.770 1.830 1.689 1.770 54,868 -0.03(-1.67%)
Sep 04, 2009 1.800 1.830 1.790 1.800 92,209 +0.00(+0.01%)
Sep 03, 2009 1.752 1.810 1.740 1.800 48,823 +0.05(+2.86%)
Sep 02, 2009 1.750 1.824 1.740 1.750 53,010 -0.06(-3.32%)
Sep 01, 2009 1.800 1.850 1.800 1.810 127,850 +0.03(+1.69%)
Aug 31, 2009 1.760 1.790 1.712 1.780 114,349 +0.04(+2.30%)
Aug 28, 2009 1.760 1.760 1.700 1.740 30,600 +0.06(+3.57%)
Aug 27, 2009 1.690 1.820 1.660 1.680 66,155 +0.03(+1.82%)
Aug 26, 2009 1.550 1.690 1.550 1.650 29,765 +0.12(+7.52%)
Aug 25, 2009 1.510 1.540 1.510 1.535 29,940 -0.02(-0.99%)
Aug 24, 2009 1.520 1.550 1.510 1.550 9,997 +0.03(+1.97%)
Aug 21, 2009 1.540 1.550 1.500 1.520 20,852 -0.02(-1.30%)
Aug 20, 2009 1.600 1.600 1.530 1.540 36,612 -0.07(-4.35%)
Aug 19, 2009 1.530 1.630 1.530 1.610 28,030 +0.08(+5.23%)
Aug 18, 2009 1.580 1.590 1.350 1.530 84,521 -0.07(-4.38%)
Aug 17, 2009 1.650 1.660 1.500 1.600 51,345 -0.06(-3.61%)
Aug 14, 2009 1.770 1.770 1.620 1.660 51,526 -0.07(-4.05%)
Aug 13, 2009 1.750 1.780 1.700 1.730 81,773 -0.04(-2.26%)
Aug 12, 2009 1.730 1.774 1.730 1.770 24,897 -0.03(-1.67%)
Aug 11, 2009 1.850 1.850 1.750 1.800 66,232 -0.05(-2.64%)
Aug 10, 2009 1.820 1.850 1.780 1.849 33,107 +0.06(+3.28%)
Aug 07, 2009 1.800 1.830 1.750 1.790 38,182 +0.00(+0.00%)
Aug 06, 2009 1.760 1.840 1.760 1.790 42,235 +0.04(+2.29%)
Aug 05, 2009 1.790 1.850 1.730 1.750 65,430 -0.02(-1.14%)
Aug 04, 2009 1.730 1.810 1.730 1.770 20,316 +0.02(+1.14%)
Aug 03, 2009 1.780 1.820 1.730 1.750 53,959 +0.02(+1.16%)
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%)
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.