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, 2009 2.700 2.950 2.700 2.950 34,980 +0.30(+11.32%)
Apr 29, 2009 2.500 2.850 2.500 2.650 32,906 +0.03(+1.15%)
Apr 28, 2009 2.470 2.670 2.449 2.620 38,488 +0.19(+7.82%)
Apr 27, 2009 2.270 2.430 2.255 2.430 49,423 +0.23(+10.45%)
Apr 24, 2009 2.230 2.250 2.150 2.200 346,428 +0.05(+2.33%)
Apr 23, 2009 2.150 2.150 2.060 2.150 21,580 +0.01(+0.46%)
Apr 22, 2009 2.220 2.250 2.100 2.140 25,520 -0.08(-3.60%)
Apr 21, 2009 2.231 2.300 2.200 2.220 10,125 +0.02(+0.91%)
Apr 20, 2009 2.150 2.260 2.150 2.200 16,738 +0.04(+1.85%)
Apr 17, 2009 2.130 2.340 2.110 2.160 26,090 -0.04(-1.82%)
Apr 16, 2009 2.410 2.410 2.200 2.200 17,067 +0.12(+5.77%)
Apr 15, 2009 2.020 2.120 1.760 2.080 53,724 +0.08(+4.00%)
Apr 14, 2009 1.990 2.020 1.880 2.000 83,370 +0.01(+0.50%)
Apr 13, 2009 1.840 2.000 1.740 1.990 32,240 +0.08(+4.18%)
Apr 09, 2009 1.792 1.970 1.792 1.910 28,360 +0.11(+6.12%)
Apr 08, 2009 1.680 1.830 1.675 1.800 19,567 +0.20(+12.50%)
Apr 07, 2009 1.650 1.680 1.560 1.600 43,824 -0.10(-5.88%)
Apr 06, 2009 1.710 1.720 1.680 1.700 16,104 -0.02(-1.16%)
Apr 03, 2009 1.858 1.860 1.720 1.720 17,511 -0.04(-2.27%)
Apr 02, 2009 1.790 1.940 1.750 1.760 52,862 -0.07(-3.83%)
Apr 01, 2009 1.790 1.950 1.790 1.830 45,750 -0.03(-1.61%)
Mar 31, 2009 1.650 1.860 1.600 1.860 58,769 +0.16(+9.41%)
Mar 30, 2009 1.730 1.800 1.600 1.700 19,683 -0.15(-8.11%)
Mar 26, 2009 1.730 1.860 1.720 1.850 27,679 +0.19(+11.45%)
Mar 25, 2009 1.800 1.920 1.620 1.660 28,100 -0.19(-10.27%)
Mar 24, 2009 1.950 1.950 1.850 1.850 11,781 -0.10(-5.13%)
Mar 23, 2009 1.830 1.950 1.810 1.950 35,820 +0.11(+5.98%)
Mar 20, 2009 1.890 1.920 1.788 1.840 68,173 +0.01(+0.55%)
Mar 19, 2009 1.930 1.970 1.750 1.830 15,780 -0.04(-2.14%)
Mar 18, 2009 1.870 1.900 1.830 1.870 43,350 +0.00(+0.13%)
Mar 17, 2009 1.970 2.000 1.860 1.867 24,770 -0.03(-1.71%)
Mar 16, 2009 1.990 1.990 1.890 1.900 18,458 -0.06(-3.06%)
Mar 13, 2009 1.850 2.000 1.790 1.960 32,261 +0.06(+3.16%)
Mar 12, 2009 1.789 1.940 1.789 1.900 12,155 +0.13(+7.34%)
Mar 11, 2009 1.690 1.770 1.640 1.770 14,001 +0.14(+8.59%)
Mar 10, 2009 1.550 1.640 1.540 1.630 28,945 +0.04(+2.52%)
Mar 09, 2009 1.550 1.620 1.500 1.590 20,294 +0.10(+6.71%)
Mar 06, 2009 1.550 1.670 1.460 1.490 84,894 -0.11(-6.88%)
Mar 05, 2009 1.600 1.628 1.580 1.600 24,610 +0.00(+0.00%)
Mar 04, 2009 1.511 1.610 1.511 1.600 7,590 +0.14(+9.58%)
Mar 02, 2009 1.560 1.560 1.460 1.460 14,947 -0.12(-7.59%)
Feb 27, 2009 1.530 1.610 1.520 1.580 25,215 +0.00(+0.00%)
Feb 26, 2009 1.460 1.600 1.440 1.580 21,435 +0.07(+4.58%)
Feb 25, 2009 1.520 1.530 1.510 1.511 9,221 +0.00(+0.05%)
Feb 24, 2009 1.470 1.564 1.470 1.510 24,564 -0.01(-0.66%)
Feb 23, 2009 1.810 1.830 1.450 1.520 37,107 -0.29(-16.02%)
Feb 20, 2009 1.885 1.885 1.780 1.810 36,784 -0.10(-5.24%)
Feb 19, 2009 2.000 2.050 1.850 1.910 75,417 -0.09(-4.50%)
Feb 18, 2009 2.000 2.020 2.000 2.000 19,445 +0.01(+0.50%)
Feb 17, 2009 2.000 2.100 1.980 1.990 14,145 -0.07(-3.40%)
Feb 13, 2009 2.120 2.120 2.000 2.060 6,793 -0.06(-2.83%)
Feb 12, 2009 2.130 2.200 2.120 2.120 10,970 -0.14(-6.19%)
Feb 11, 2009 2.400 2.410 2.260 2.260 9,389 -0.15(-6.22%)
Feb 10, 2009 2.420 2.600 2.410 2.410 13,549 +0.00(+0.00%)
Feb 09, 2009 2.700 2.700 2.386 2.410 44,342 -0.20(-7.66%)
Feb 06, 2009 2.620 2.640 2.560 2.610 1,200 +0.05(+1.95%)
Feb 05, 2009 2.450 2.650 2.380 2.560 51,864 +0.19(+8.02%)
Feb 04, 2009 2.480 2.500 2.368 2.370 22,800 -0.04(-1.66%)
Feb 03, 2009 2.420 2.460 2.410 2.410 9,750 -0.09(-3.60%)
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.