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 (%)
Apr 30, 2008 4.920 5.110 4.920 5.090 55,360 +0.22(+4.52%)
Apr 29, 2008 4.890 4.940 4.870 4.870 13,873 -0.02(-0.41%)
Apr 28, 2008 4.860 4.920 4.860 4.890 22,762 +0.01(+0.20%)
Apr 25, 2008 4.860 4.900 4.850 4.880 8,800 -0.11(-2.20%)
Apr 24, 2008 4.820 4.990 4.820 4.990 62,140 +0.12(+2.46%)
Apr 23, 2008 4.830 5.090 4.610 4.870 23,313 -0.04(-0.81%)
Apr 22, 2008 4.830 4.940 4.830 4.910 6,474 -0.01(-0.20%)
Apr 21, 2008 4.740 5.070 4.740 4.920 11,220 +0.17(+3.58%)
Apr 18, 2008 4.760 4.800 4.730 4.750 24,931 -0.05(-1.04%)
Apr 17, 2008 4.870 4.890 4.790 4.800 12,618 -0.04(-0.83%)
Apr 16, 2008 4.840 4.840 4.780 4.840 22,042 +0.01(+0.21%)
Apr 15, 2008 4.880 4.880 4.710 4.830 15,799 +0.05(+1.05%)
Apr 14, 2008 4.860 5.158 4.780 4.780 17,418 -0.02(-0.42%)
Apr 11, 2008 4.680 4.980 4.300 4.800 98,569 +0.16(+3.45%)
Apr 10, 2008 5.020 5.190 4.570 4.640 54,760 -0.52(-10.08%)
Apr 09, 2008 5.480 5.500 5.120 5.160 23,260 -0.25(-4.62%)
Apr 08, 2008 5.150 5.490 5.070 5.410 27,850 +0.25(+4.84%)
Apr 07, 2008 5.260 5.260 5.000 5.160 13,654 +0.01(+0.19%)
Apr 04, 2008 5.380 5.380 4.800 5.150 34,809 -0.02(-0.39%)
Apr 03, 2008 4.990 5.299 4.856 5.170 21,738 +0.17(+3.40%)
Apr 02, 2008 4.960 5.000 4.810 5.000 16,145 +0.12(+2.46%)
Apr 01, 2008 4.610 4.950 4.400 4.880 23,591 +0.38(+8.44%)
Mar 31, 2008 4.380 4.700 4.290 4.500 85,837 +0.19(+4.41%)
Mar 28, 2008 4.410 4.410 4.310 4.310 17,623 -0.10(-2.27%)
Mar 27, 2008 4.500 4.500 4.300 4.410 64,469 -0.16(-3.50%)
Mar 26, 2008 4.670 4.690 4.500 4.570 20,230 -0.16(-3.38%)
Mar 25, 2008 5.090 5.090 4.700 4.730 32,674 -0.27(-5.40%)
Mar 24, 2008 4.900 5.380 4.900 5.000 64,330 +0.16(+3.31%)
Mar 21, 2008 4.370 4.980 4.200 4.840 86,132 +0.00(+0.00%)
Mar 20, 2008 4.370 4.980 4.200 4.840 86,132 +0.41(+9.26%)
Mar 19, 2008 4.320 4.440 4.320 4.430 8,058 +0.07(+1.70%)
Mar 18, 2008 4.680 4.680 4.290 4.356 32,060 -0.21(-4.68%)
Mar 17, 2008 4.560 4.650 4.241 4.570 38,554 -0.09(-1.93%)
Mar 14, 2008 4.920 4.920 4.550 4.660 20,660 -0.23(-4.70%)
Mar 13, 2008 4.940 4.980 4.650 4.890 19,308 -0.04(-0.81%)
Mar 12, 2008 4.980 5.080 4.920 4.930 26,144 +0.01(+0.20%)
Mar 11, 2008 4.680 4.920 4.450 4.920 44,954 +0.30(+6.49%)
Mar 10, 2008 4.700 4.740 4.310 4.620 15,396 -0.10(-2.12%)
Mar 07, 2008 5.070 5.250 4.700 4.720 45,144 -0.43(-8.35%)
Mar 06, 2008 5.120 5.370 5.080 5.150 11,545 -0.03(-0.58%)
Mar 05, 2008 5.150 5.240 5.080 5.180 15,955 +0.04(+0.78%)
Mar 04, 2008 5.330 5.490 5.140 5.140 31,922 -0.21(-3.93%)
Mar 03, 2008 5.500 5.500 5.280 5.350 23,550 -0.12(-2.19%)
Feb 29, 2008 5.460 5.590 5.380 5.470 40,771 -0.07(-1.26%)
Feb 28, 2008 5.530 5.590 5.400 5.540 22,182 -0.05(-0.89%)
Feb 27, 2008 5.630 5.640 5.540 5.590 11,880 -0.01(-0.18%)
Feb 26, 2008 5.410 5.640 5.380 5.600 14,675 +0.19(+3.51%)
Feb 25, 2008 5.500 5.500 5.360 5.410 29,310 -0.09(-1.64%)
Feb 22, 2008 5.420 5.500 5.420 5.500 10,302 +0.06(+1.10%)
Feb 21, 2008 5.510 5.550 5.290 5.440 40,614 +0.10(+1.87%)
Feb 20, 2008 5.330 5.410 5.290 5.340 28,188 +0.04(+0.75%)
Feb 19, 2008 5.500 5.600 5.260 5.300 21,769 -0.18(-3.28%)
Feb 18, 2008 5.550 5.560 5.460 5.480 17,100 +0.00(+0.00%)
Feb 15, 2008 5.550 5.560 5.460 5.480 17,100 -0.01(-0.18%)
Feb 14, 2008 5.620 5.620 5.460 5.490 34,532 -0.03(-0.55%)
Feb 13, 2008 5.320 5.650 5.100 5.520 70,165 +0.35(+6.77%)
Feb 12, 2008 5.620 5.650 5.020 5.170 83,624 -0.36(-6.51%)
Feb 11, 2008 5.840 5.990 5.490 5.530 54,878 -0.23(-3.99%)
Feb 08, 2008 5.150 5.850 5.150 5.760 67,252 +0.29(+5.30%)
Feb 07, 2008 5.220 5.530 5.170 5.470 27,591 +0.30(+5.80%)
Feb 06, 2008 5.090 5.350 5.090 5.170 31,196 +0.07(+1.37%)
Feb 05, 2008 5.100 5.280 5.080 5.100 29,513 +0.00(+0.00%)
Feb 04, 2008 4.980 5.180 4.950 5.100 37,941 -0.08(-1.54%)
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.