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, 2015 2.700 2.760 2.130 2.490 1,853,452 -0.28(-10.11%)
Sep 29, 2015 2.870 2.940 2.460 2.770 315,960 -0.11(-3.82%)
Sep 28, 2015 2.990 2.990 2.830 2.880 160,363 -0.09(-3.03%)
Sep 25, 2015 3.140 3.150 2.960 2.970 167,572 -0.14(-4.50%)
Sep 24, 2015 3.120 3.160 3.055 3.110 31,282 -0.03(-0.96%)
Sep 23, 2015 3.150 3.200 3.100 3.140 53,720 -0.01(-0.32%)
Sep 22, 2015 3.140 3.195 3.080 3.150 81,270 +0.01(+0.32%)
Sep 21, 2015 3.260 3.260 3.120 3.140 103,662 -0.12(-3.68%)
Sep 18, 2015 3.130 3.300 3.130 3.260 140,311 +0.09(+2.84%)
Sep 17, 2015 3.370 3.370 3.155 3.170 214,668 -0.23(-6.76%)
Sep 16, 2015 3.260 3.400 3.200 3.400 359,333 +0.19(+5.92%)
Sep 15, 2015 3.170 3.270 3.140 3.210 166,767 +0.04(+1.26%)
Sep 14, 2015 2.860 3.180 2.760 3.170 303,133 +0.29(+10.07%)
Sep 11, 2015 3.060 3.100 2.823 2.880 470,254 -0.28(-8.86%)
Sep 10, 2015 3.070 3.230 3.060 3.160 180,876 +0.08(+2.60%)
Sep 09, 2015 3.170 3.170 3.060 3.080 71,055 -0.03(-0.96%)
Sep 08, 2015 3.190 3.250 3.050 3.110 91,524 +0.00(+0.00%)
Sep 04, 2015 3.050 3.110 3.110 3.110 78,400 +0.00(+0.00%)
Sep 03, 2015 3.170 3.200 3.110 3.110 84,110 -0.09(-2.81%)
Sep 02, 2015 3.290 3.290 3.120 3.200 157,624 -0.05(-1.54%)
Sep 01, 2015 2.860 3.300 2.860 3.250 500,231 +0.11(+3.50%)
Aug 31, 2015 3.100 3.180 3.000 3.140 36,679 +0.06(+1.95%)
Aug 28, 2015 2.990 3.150 2.970 3.080 121,978 +0.11(+3.70%)
Aug 27, 2015 2.910 3.040 2.880 2.970 173,174 +0.10(+3.48%)
Aug 26, 2015 2.820 2.990 2.700 2.870 198,674 +0.11(+3.99%)
Aug 25, 2015 2.800 3.020 2.750 2.760 173,042 +0.01(+0.27%)
Aug 24, 2015 2.480 2.908 1.790 2.752 504,829 -0.07(-2.39%)
Aug 21, 2015 2.890 2.950 2.750 2.820 173,324 -0.08(-2.76%)
Aug 20, 2015 2.950 2.980 2.890 2.900 140,729 -0.08(-2.68%)
Aug 19, 2015 3.060 3.060 2.880 2.980 136,584 -0.08(-2.61%)
Aug 18, 2015 3.060 3.095 3.040 3.060 45,043 -0.02(-0.65%)
Aug 17, 2015 3.070 3.120 3.040 3.080 42,201 -0.02(-0.65%)
Aug 14, 2015 3.100 3.157 3.040 3.100 52,053 -0.01(-0.32%)
Aug 13, 2015 3.040 3.140 3.000 3.110 186,044 +0.04(+1.30%)
Aug 12, 2015 3.140 3.140 3.010 3.070 236,429 -0.09(-2.85%)
Aug 11, 2015 3.180 3.210 3.130 3.160 84,146 -0.03(-0.94%)
Aug 10, 2015 3.170 3.230 3.170 3.190 62,641 +0.00(+0.00%)
Aug 07, 2015 3.200 3.240 3.160 3.190 38,357 -0.05(-1.54%)
Aug 06, 2015 3.200 3.260 3.150 3.240 78,529 +0.06(+1.89%)
Aug 05, 2015 3.110 3.260 3.110 3.180 153,398 +0.02(+0.63%)
Aug 04, 2015 3.320 3.322 3.120 3.160 201,593 -0.14(-4.24%)
Aug 03, 2015 3.340 3.350 3.260 3.300 113,717 -0.07(-2.08%)
Jul 31, 2015 3.310 3.450 3.250 3.370 153,743 +0.09(+2.74%)
Jul 30, 2015 3.310 3.312 3.200 3.280 61,640 -0.02(-0.61%)
Jul 29, 2015 3.310 3.380 3.220 3.300 153,789 +0.01(+0.30%)
Jul 28, 2015 3.270 3.350 3.250 3.290 164,089 +0.01(+0.30%)
Jul 27, 2015 3.340 3.380 3.240 3.280 238,646 -0.10(-2.96%)
Jul 24, 2015 3.400 3.420 3.375 3.380 133,930 -0.02(-0.59%)
Jul 23, 2015 3.360 3.460 3.320 3.400 197,226 +0.08(+2.41%)
Jul 22, 2015 3.350 3.400 3.260 3.320 249,925 -0.02(-0.60%)
Jul 21, 2015 3.360 3.420 3.300 3.340 111,910 -0.05(-1.47%)
Jul 20, 2015 3.440 3.480 3.280 3.390 234,714 -0.02(-0.59%)
Jul 17, 2015 3.480 3.480 3.350 3.410 423,697 -0.07(-2.01%)
Jul 16, 2015 3.440 3.520 3.350 3.480 271,083 +0.05(+1.46%)
Jul 15, 2015 3.360 3.490 3.350 3.430 494,157 +0.09(+2.69%)
Jul 14, 2015 3.190 3.370 3.100 3.340 391,567 +0.14(+4.37%)
Jul 13, 2015 3.170 3.240 3.030 3.200 349,412 +0.04(+1.27%)
Jul 10, 2015 3.020 3.190 2.980 3.160 499,320 +0.30(+10.49%)
Jul 09, 2015 2.910 2.910 2.820 2.860 135,539 +0.02(+0.70%)
Jul 08, 2015 2.820 2.918 2.800 2.840 214,615 -0.03(-1.05%)
Jul 07, 2015 2.890 2.890 2.830 2.870 145,500 -0.03(-1.03%)
Jul 06, 2015 2.890 2.968 2.830 2.900 95,804 -0.02(-0.68%)
Jul 02, 2015 2.850 2.920 2.920 2.920 438,400 +0.07(+2.46%)
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.