USA TECHNOLOGIES (NQ: USAT)
1.650 USD  +0.050 (+3.12%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 1.630 1.670 1.605 1.650 121,653 +0.05(+3.12%)
Dec 17, 2014 1.600 1.650 1.520 1.600 251,660 +0.01(+0.63%)
Dec 16, 2014 1.610 1.540 1.590 90,302 -0.01(-0.63%)
Dec 15, 2014 1.610 1.610 1.550 1.600 94,356 +0.00(+0.00%)
Dec 12, 2014 1.550 1.600 1.520 1.600 37,688 +0.05(+3.23%)
Dec 11, 2014 1.540 1.610 1.520 1.550 80,625 -0.02(-1.27%)
Dec 10, 2014 1.530 1.610 1.529 1.570 157,980 +0.05(+3.29%)
Dec 09, 2014 1.460 1.520 1.420 1.520 141,372 +0.03(+2.01%)
Dec 08, 2014 1.540 1.540 1.470 1.490 85,624 -0.06(-3.87%)
Dec 05, 2014 1.520 1.550 1.488 1.550 127,909 +0.01(+0.65%)
Dec 04, 2014 1.520 1.550 1.493 1.540 64,389 +0.02(+1.32%)
Dec 03, 2014 1.550 1.570 1.510 1.520 94,628 -0.05(-3.18%)
Dec 02, 2014 1.560 1.600 1.520 1.570 72,647 +0.01(+0.64%)
Dec 01, 2014 1.580 1.600 1.510 1.560 157,267 -0.02(-1.27%)
Nov 28, 2014 1.620 1.630 1.570 1.580 48,279 -0.04(-2.47%)
Nov 26, 2014 1.620 1.620 1.620 0 +0.05(+3.18%)
Nov 25, 2014 1.580 1.630 1.550 1.570 170,718 +0.00(+0.00%)
Nov 24, 2014 1.590 1.630 1.550 1.570 85,302 +0.00(+0.00%)
Nov 21, 2014 1.600 1.600 1.520 1.570 118,799 +0.02(+1.29%)
Nov 20, 2014 1.580 1.610 1.520 1.550 154,179 -0.02(-1.27%)
Nov 19, 2014 1.600 1.600 1.550 1.570 68,637 -0.03(-1.88%)
Nov 18, 2014 1.500 1.600 1.500 1.600 195,404 +0.07(+4.58%)
Nov 17, 2014 1.610 1.654 1.490 1.530 226,708 -0.07(-4.38%)
Nov 14, 2014 1.680 1.680 1.600 1.600 146,820 +0.01(+0.63%)
Nov 13, 2014 1.620 1.670 1.590 1.590 136,432 -0.03(-1.85%)
Nov 12, 2014 1.650 1.699 1.610 1.620 105,121 -0.02(-1.22%)
Nov 11, 2014 1.670 1.700 1.632 1.640 84,138 -0.03(-1.80%)
Nov 10, 2014 1.710 1.750 1.650 1.670 134,640 -0.03(-1.76%)
Nov 07, 2014 1.730 1.750 1.680 1.700 83,217 -0.01(-0.58%)
Nov 06, 2014 1.695 1.740 1.650 1.710 112,366 +0.00(+0.00%)
Nov 05, 2014 1.750 1.770 1.680 1.710 86,214 -0.01(-0.58%)
Nov 04, 2014 1.790 1.790 1.700 1.720 68,376 -0.02(-1.15%)
Nov 03, 2014 1.740 1.790 1.730 1.740 53,768 +0.00(+0.00%)
Oct 31, 2014 1.750 1.800 1.730 1.740 133,580 -0.01(-0.57%)
Oct 30, 2014 1.720 1.750 1.720 1.750 47,246 +0.01(+0.57%)
Oct 29, 2014 1.740 1.750 1.700 1.740 53,264 +0.01(+0.58%)
Oct 28, 2014 1.660 1.800 1.660 1.730 54,686 +0.07(+4.22%)
Oct 27, 2014 1.700 1.700 1.650 1.660 64,621 -0.04(-2.35%)
Oct 24, 2014 1.650 1.700 1.650 1.700 93,941 +0.04(+2.41%)
Oct 23, 2014 1.670 1.711 1.630 1.660 117,385 -0.01(-0.60%)
Oct 22, 2014 1.670 1.670 189,895 -0.11(-6.18%)
Oct 21, 2014 1.690 1.870 1.687 1.780 623,194 +0.15(+9.21%)
Oct 20, 2014 1.610 1.610 1.600 1.630 26,261 +0.02(+1.24%)
Oct 17, 2014 1.650 1.700 1.610 1.610 173,383 +0.01(+0.62%)
Oct 16, 2014 1.550 1.640 1.510 1.600 131,726 +0.05(+3.01%)
Oct 15, 2014 1.570 1.611 1.550 1.553 54,956 -0.02(-1.07%)
Oct 14, 2014 1.600 1.610 1.560 1.570 83,056 -0.02(-1.13%)
Oct 13, 2014 1.530 1.610 1.525 1.588 113,072 +0.04(+2.45%)
Oct 10, 2014 1.600 1.620 1.540 1.550 278,446 -0.07(-4.23%)
Oct 09, 2014 1.680 1.680 1.600 1.618 90,918 -0.05(-3.03%)
Oct 08, 2014 1.680 1.682 1.610 1.669 123,527 -0.01(-0.65%)
Oct 07, 2014 1.770 1.770 1.660 1.680 233,146 -0.06(-3.45%)
Oct 06, 2014 1.840 1.840 1.720 1.740 258,970 -0.01(-0.57%)
Oct 03, 2014 1.750 1.829 1.740 1.750 99,502 +0.01(+0.57%)
Oct 02, 2014 1.810 1.860 1.670 1.740 330,295 -0.04(-2.25%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here