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 28, 2017 4.850 4.935 4.800 4.900 171,017 +0.10(+2.08%)
Apr 27, 2017 4.700 4.850 4.650 4.800 187,111 +0.15(+3.23%)
Apr 26, 2017 4.700 4.750 4.650 4.650 116,682 -0.05(-1.06%)
Apr 25, 2017 4.750 4.750 4.650 4.700 98,126 +0.00(+0.00%)
Apr 24, 2017 4.700 4.700 4.510 4.700 104,544 +0.15(+3.30%)
Apr 21, 2017 4.500 4.600 4.400 4.550 85,272 +0.05(+1.11%)
Apr 20, 2017 4.450 4.500 4.400 4.500 187,050 +0.10(+2.27%)
Apr 19, 2017 4.500 4.600 4.400 4.400 133,964 -0.05(-1.12%)
Apr 18, 2017 4.400 4.600 4.300 4.450 53,478 +0.10(+2.30%)
Apr 17, 2017 4.400 4.650 4.300 4.350 71,570 -0.05(-1.14%)
Apr 13, 2017 4.350 4.500 4.350 4.400 115,089 +0.00(+0.00%)
Apr 12, 2017 4.550 4.550 4.350 4.400 115,012 -0.15(-3.30%)
Apr 11, 2017 4.600 4.650 4.500 4.550 123,555 -0.10(-2.15%)
Apr 10, 2017 4.600 4.700 4.500 4.650 174,143 +0.05(+1.09%)
Apr 07, 2017 4.450 4.600 4.400 4.600 161,043 +0.15(+3.37%)
Apr 06, 2017 4.100 4.550 3.950 4.450 676,695 +0.35(+8.54%)
Apr 05, 2017 4.250 4.350 4.100 4.100 99,306 -0.15(-3.53%)
Apr 04, 2017 4.100 4.300 4.100 4.250 139,917 +0.10(+2.41%)
Apr 03, 2017 4.200 4.250 4.150 4.150 113,364 -0.10(-2.35%)
Mar 31, 2017 4.100 4.250 4.100 4.250 122,583 +0.10(+2.41%)
Mar 30, 2017 4.100 4.200 4.000 4.150 226,404 +0.05(+1.22%)
Mar 29, 2017 4.100 4.150 4.100 4.100 98,600 +0.00(+0.00%)
Mar 28, 2017 4.000 4.150 4.000 4.100 167,559 +0.05(+1.23%)
Mar 27, 2017 4.000 4.100 4.000 4.050 70,630 +0.00(+0.00%)
Mar 24, 2017 4.000 4.100 3.950 4.050 115,248 +0.05(+1.25%)
Mar 23, 2017 3.950 4.050 3.850 4.000 40,242 +0.05(+1.27%)
Mar 22, 2017 3.900 4.050 3.850 3.950 172,938 +0.05(+1.28%)
Mar 21, 2017 4.200 4.200 3.900 3.900 183,972 -0.25(-6.02%)
Mar 20, 2017 4.150 4.200 4.050 4.150 51,175 +0.00(+0.00%)
Mar 17, 2017 4.150 4.200 4.090 4.150 170,645 -0.10(-2.35%)
Mar 16, 2017 4.150 4.250 4.100 4.250 176,841 +0.10(+2.41%)
Mar 15, 2017 3.950 4.225 3.950 4.150 173,546 +0.20(+5.06%)
Mar 14, 2017 4.100 4.100 3.900 3.950 206,121 -0.05(-1.25%)
Mar 13, 2017 3.950 4.100 3.950 4.000 32,552 +0.00(+0.00%)
Mar 10, 2017 4.100 4.125 3.900 4.000 241,792 -0.10(-2.44%)
Mar 09, 2017 4.050 4.150 4.050 4.100 111,104 +0.05(+1.23%)
Mar 08, 2017 4.000 4.100 3.970 4.050 127,955 +0.10(+2.53%)
Mar 07, 2017 3.900 4.000 3.800 3.950 221,440 +0.05(+1.28%)
Mar 06, 2017 4.150 4.150 3.800 3.900 532,598 -0.20(-4.88%)
Mar 03, 2017 4.150 4.200 3.975 4.100 456,770 -0.10(-2.38%)
Mar 02, 2017 4.200 4.300 4.150 4.200 161,070 -0.10(-2.33%)
Mar 01, 2017 4.050 4.300 4.050 4.300 307,689 +0.30(+7.50%)
Feb 28, 2017 4.150 4.250 3.950 4.000 287,470 -0.15(-3.61%)
Feb 27, 2017 4.250 4.300 4.150 4.150 112,488 -0.10(-2.35%)
Feb 24, 2017 4.150 4.300 4.100 4.250 118,993 +0.05(+1.19%)
Feb 23, 2017 4.200 4.250 4.075 4.200 161,559 +0.10(+2.44%)
Feb 22, 2017 4.300 4.000 4.100 430,784 -0.15(-3.53%)
Feb 21, 2017 4.200 4.300 4.100 4.250 201,677 +0.10(+2.41%)
Feb 17, 2017 4.150 4.150 4.150 0 -0.20(-4.60%)
Feb 16, 2017 4.500 4.500 4.300 4.350 203,399 -0.15(-3.33%)
Feb 15, 2017 4.550 4.550 4.400 4.500 244,675 -0.10(-2.17%)
Feb 14, 2017 4.700 4.714 4.500 4.600 125,202 -0.10(-2.13%)
Feb 13, 2017 4.550 4.725 4.250 4.700 302,257 +0.20(+4.44%)
Feb 10, 2017 4.800 4.800 4.350 4.500 327,660 -0.20(-4.26%)
Feb 09, 2017 4.300 4.850 4.000 4.700 674,666 +0.80(+20.51%)
Feb 08, 2017 4.050 4.200 3.900 3.900 199,617 -0.20(-4.88%)
Feb 07, 2017 4.050 4.200 4.050 4.100 85,240 +0.05(+1.23%)
Feb 06, 2017 4.300 4.300 4.025 4.050 171,632 -0.20(-4.71%)
Feb 03, 2017 4.000 4.250 4.000 4.250 112,784 +0.25(+6.25%)
Feb 02, 2017 4.150 4.250 4.000 4.000 212,681 -0.15(-3.61%)
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.