USA TECHNOLOGIES (NQ: USAT)
2.080 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2014 2.140 2.220 2.060 2.080 320,782 -0.07(-3.26%)
Sep 17, 2014 2.200 2.260 2.110 2.150 381,591 -0.02(-0.92%)
Sep 16, 2014 2.300 2.310 2.160 2.170 568,593 -0.15(-6.47%)
Sep 15, 2014 2.230 2.450 2.180 2.320 2,557,452 +0.18(+8.41%)
Sep 12, 2014 2.170 2.240 2.102 2.140 537,207 +0.06(+2.88%)
Sep 11, 2014 2.170 2.170 2.040 2.080 335,410 -0.06(-2.80%)
Sep 10, 2014 2.100 2.351 2.085 2.140 3,422,741 +0.09(+4.39%)
Sep 09, 2014 2.020 2.070 1.880 2.050 874,314 +0.05(+2.50%)
Sep 08, 2014 1.860 2.040 1.840 2.000 415,682 +0.15(+8.11%)
Sep 05, 2014 1.800 1.855 1.800 1.850 92,628 +0.02(+1.20%)
Sep 04, 2014 1.870 1.773 1.828 136,667 -0.03(-1.72%)
Sep 03, 2014 1.900 1.920 1.840 1.860 115,264 -0.02(-1.06%)
Sep 02, 2014 1.760 1.890 1.760 1.880 320,024 +0.08(+4.44%)
Aug 29, 2014 1.800 1.800 1.800 0 +0.02(+1.12%)
Aug 28, 2014 1.750 1.810 1.740 1.780 549,418 +0.01(+0.56%)
Aug 27, 2014 1.720 1.790 1.720 1.770 141,478 +0.03(+1.72%)
Aug 26, 2014 1.760 1.770 1.712 1.740 156,795 -0.01(-0.57%)
Aug 25, 2014 1.750 1.790 1.750 1.750 162,378 +0.00(+0.00%)
Aug 22, 2014 1.830 1.890 1.720 1.750 410,334 -0.09(-5.08%)
Aug 21, 2014 1.890 1.890 1.830 1.844 23,136 +0.00(+0.20%)
Aug 20, 2014 1.850 1.889 1.828 1.840 104,323 +0.00(+0.00%)
Aug 19, 2014 1.820 1.870 1.820 1.840 77,946 +0.01(+0.55%)
Aug 18, 2014 1.900 1.900 1.830 1.830 193,418 -0.08(-4.19%)
Aug 15, 2014 1.910 1.850 1.910 93,328 +0.02(+1.06%)
Aug 14, 2014 1.920 1.860 1.890 66,070 -0.03(-1.56%)
Aug 13, 2014 1.950 1.950 1.860 1.920 51,797 +0.00(+0.00%)
Aug 12, 2014 1.920 1.941 1.850 1.920 85,831 +0.00(+0.00%)
Aug 11, 2014 1.930 1.970 1.900 1.920 85,109 +0.02(+1.05%)
Aug 08, 2014 1.820 1.910 1.810 1.900 206,182 +0.06(+3.26%)
Aug 07, 2014 1.870 1.910 1.780 1.840 323,739 -0.03(-1.60%)
Aug 06, 2014 1.990 2.100 1.870 1.870 2,179,791 -0.11(-5.56%)
Aug 05, 2014 1.994 2.030 1.980 1.980 84,446 -0.02(-1.00%)
Aug 04, 2014 2.000 2.030 1.980 2.000 64,897 +0.00(+0.00%)
Aug 01, 2014 2.030 2.040 1.990 2.000 47,070 -0.04(-1.96%)
Jul 31, 2014 2.020 2.100 1.960 2.040 307,918 -0.01(-0.49%)
Jul 30, 2014 2.110 2.130 2.030 2.050 118,605 -0.06(-2.84%)
Jul 29, 2014 2.100 2.120 2.080 2.110 34,948 +0.04(+1.93%)
Jul 28, 2014 2.080 2.100 2.040 2.070 136,661 -0.03(-1.43%)
Jul 25, 2014 2.100 2.119 2.100 2.100 74,737 -0.01(-0.49%)
Jul 24, 2014 2.180 2.180 2.110 2.110 114,614 -0.03(-1.38%)
Jul 23, 2014 2.170 2.190 2.110 2.140 22,821 -0.01(-0.47%)
Jul 22, 2014 2.090 2.220 2.090 2.150 388,473 +0.05(+2.38%)
Jul 21, 2014 2.100 2.120 2.100 2.100 159,260 +0.00(+0.00%)
Jul 18, 2014 2.060 2.120 2.020 2.100 164,085 +0.02(+0.96%)
Jul 17, 2014 2.121 2.130 2.060 2.080 131,331 -0.05(-2.35%)
Jul 16, 2014 2.090 2.150 2.045 2.130 161,645 +0.03(+1.43%)
Jul 15, 2014 2.090 2.110 2.090 2.100 119,035 +0.00(+0.00%)
Jul 14, 2014 2.070 2.120 2.050 2.100 192,798 +0.05(+2.44%)
Jul 11, 2014 2.090 2.110 2.020 2.050 134,268 -0.03(-1.44%)
Jul 10, 2014 2.070 2.120 2.050 2.080 93,344 -0.03(-1.42%)
Jul 09, 2014 2.080 2.130 2.050 2.110 68,833 +0.00(+0.00%)
Jul 08, 2014 2.120 2.120 2.050 2.110 137,930 +0.00(+0.00%)
Jul 07, 2014 2.110 2.130 2.100 2.110 59,564 +0.00(+0.24%)
Jul 03, 2014 2.105 2.105 2.105 0 +0.00(+0.24%)
Jul 02, 2014 2.100 2.150 2.100 2.100 138,773 +0.03(+1.45%)
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