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, 2012 1.840 1.840 1.630 1.690 228,233 -0.12(-6.63%)
Apr 27, 2012 1.800 1.810 1.760 1.810 142,079 +0.00(+0.00%)
Apr 26, 2012 1.810 1.840 1.760 1.810 262,785 +0.00(+0.00%)
Apr 25, 2012 1.730 1.825 1.700 1.810 466,583 +0.03(+1.69%)
Apr 24, 2012 1.680 1.780 1.660 1.780 309,880 +0.08(+4.71%)
Apr 23, 2012 1.740 1.740 1.660 1.700 310,721 -0.09(-5.03%)
Apr 20, 2012 1.750 1.790 1.710 1.790 271,894 +0.07(+4.07%)
Apr 19, 2012 1.820 1.850 1.530 1.720 708,504 -0.10(-5.49%)
Apr 18, 2012 1.980 1.980 1.730 1.820 877,112 +0.09(+5.20%)
Apr 17, 2012 1.620 1.790 1.600 1.730 1,166,679 +0.11(+6.79%)
Apr 16, 2012 1.500 1.680 1.430 1.620 1,632,198 +0.25(+18.25%)
Apr 13, 2012 1.390 1.430 1.341 1.370 67,803 -0.02(-1.44%)
Apr 12, 2012 1.320 1.430 1.300 1.390 231,860 +0.05(+3.73%)
Apr 11, 2012 1.330 1.379 1.290 1.340 127,030 +0.05(+3.88%)
Apr 10, 2012 1.420 1.450 1.290 1.290 406,685 -0.07(-5.15%)
Apr 09, 2012 1.320 1.370 1.300 1.360 140,830 +0.00(+0.00%)
Apr 05, 2012 1.400 1.420 1.320 1.360 144,659 -0.04(-2.86%)
Apr 04, 2012 1.320 1.400 1.260 1.400 438,484 +0.02(+1.45%)
Apr 03, 2012 1.400 1.420 1.310 1.380 286,174 -0.04(-2.82%)
Apr 02, 2012 1.310 1.450 1.300 1.420 867,934 +0.14(+10.94%)
Mar 30, 2012 1.300 1.320 1.230 1.280 309,732 -0.02(-1.54%)
Mar 29, 2012 1.220 1.330 1.200 1.300 822,267 +0.09(+7.44%)
Mar 28, 2012 1.180 1.220 1.150 1.210 400,366 +0.05(+4.31%)
Mar 27, 2012 1.150 1.180 1.130 1.160 317,505 -0.01(-0.85%)
Mar 26, 2012 1.120 1.170 1.070 1.170 424,711 +0.07(+6.36%)
Mar 23, 2012 1.060 1.100 1.060 1.100 172,128 +0.01(+0.92%)
Mar 22, 2012 1.130 1.130 1.070 1.090 161,950 -0.04(-3.54%)
Mar 21, 2012 1.110 1.150 1.090 1.130 288,662 +0.02(+1.80%)
Mar 20, 2012 1.080 1.110 1.050 1.110 173,591 +0.02(+1.83%)
Mar 19, 2012 1.090 1.100 1.060 1.090 253,979 +0.00(+0.00%)
Mar 16, 2012 1.080 1.090 1.050 1.090 192,312 +0.01(+0.93%)
Mar 15, 2012 1.090 1.090 1.031 1.080 92,253 +0.00(+0.00%)
Mar 14, 2012 1.070 1.110 1.020 1.080 167,905 +0.01(+0.93%)
Mar 13, 2012 1.030 1.120 1.020 1.070 622,899 +0.05(+4.90%)
Mar 12, 2012 0.9800 1.030 0.9600 1.020 266,047 +0.06(+5.70%)
Mar 09, 2012 0.9700 0.9800 0.9518 0.9650 115,105 +0.02(+1.58%)
Mar 08, 2012 0.9500 0.9888 0.9416 0.9500 152,214 +0.01(+0.87%)
Mar 07, 2012 0.9400 0.9600 0.9301 0.9418 252,120 +0.00(+0.19%)
Mar 06, 2012 0.9900 1.000 0.9305 0.9400 398,825 -0.04(-4.08%)
Mar 05, 2012 1.020 1.030 0.9705 0.9800 513,865 -0.02(-2.00%)
Mar 02, 2012 1.040 1.040 1.000 1.000 177,238 -0.02(-1.96%)
Mar 01, 2012 1.040 1.040 1.010 1.020 291,252 +0.00(+0.00%)
Feb 29, 2012 1.050 1.060 1.011 1.020 174,988 -0.01(-0.97%)
Feb 28, 2012 1.030 1.060 1.010 1.030 252,168 +0.01(+0.98%)
Feb 27, 2012 1.030 1.040 1.020 1.020 210,768 +0.00(+0.00%)
Feb 24, 2012 1.050 1.080 1.020 1.020 331,737 -0.03(-2.86%)
Feb 23, 2012 1.070 1.100 1.050 1.050 141,652 -0.03(-2.78%)
Feb 22, 2012 1.070 1.100 1.070 1.080 120,386 +0.01(+0.93%)
Feb 21, 2012 1.070 1.100 1.070 1.070 168,591 -0.01(-0.93%)
Feb 17, 2012 1.130 1.130 1.060 1.080 254,047 -0.02(-1.82%)
Feb 16, 2012 1.100 1.180 1.080 1.100 637,850 +0.00(+0.00%)
Feb 15, 2012 1.080 1.160 1.061 1.100 986,540 +0.02(+1.85%)
Feb 14, 2012 1.050 1.080 1.030 1.080 269,500 +0.05(+4.85%)
Feb 13, 2012 1.050 1.070 1.030 1.030 242,167 -0.02(-1.90%)
Feb 10, 2012 1.030 1.060 1.020 1.050 376,482 +0.03(+2.94%)
Feb 09, 2012 1.110 1.142 1.000 1.020 1,151,034 -0.09(-8.11%)
Feb 08, 2012 1.130 1.160 1.100 1.110 776,572 +0.02(+1.83%)
Feb 07, 2012 1.060 1.200 1.050 1.090 1,181,904 +0.02(+1.87%)
Feb 06, 2012 1.080 1.100 1.050 1.070 244,871 +0.01(+0.94%)
Feb 03, 2012 1.040 1.081 1.030 1.060 308,372 +0.04(+3.92%)
Feb 02, 2012 1.100 1.100 1.000 1.020 598,488 -0.05(-4.67%)
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.