USA TECHNOLOGIES (NQ: USAT)
2.030 USD  -0.060 (-2.87%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 2.050 2.090 1.920 2.030 563,069 -0.06(-2.87%)
Jan 28, 2015 2.000 2.230 1.990 2.090 2,311,430 +0.22(+11.76%)
Jan 27, 2015 1.820 1.930 1.790 1.870 479,659 +0.09(+5.06%)
Jan 26, 2015 1.750 1.800 1.700 1.780 130,722 +0.02(+1.14%)
Jan 23, 2015 1.690 1.770 1.690 1.760 194,382 +0.04(+2.33%)
Jan 22, 2015 1.670 1.720 1.670 1.720 95,196 +0.03(+1.78%)
Jan 21, 2015 1.680 1.740 1.650 1.690 114,445 -0.02(-1.17%)
Jan 20, 2015 1.640 1.760 1.640 1.710 245,397 +0.05(+3.01%)
Jan 16, 2015 1.600 1.660 1.600 1.660 91,488 +0.09(+5.73%)
Jan 15, 2015 1.610 1.620 1.550 1.570 132,909 -0.05(-3.09%)
Jan 14, 2015 1.660 1.690 1.600 1.620 154,680 -0.07(-4.14%)
Jan 13, 2015 1.690 153,873 -0.08(-4.52%)
Jan 12, 2015 1.670 1.830 1.660 1.770 847,856 +0.11(+6.95%)
Jan 09, 2015 1.600 1.670 1.600 1.655 118,421 +0.03(+2.16%)
Jan 08, 2015 1.620 1.620 1.600 1.620 65,632 +0.02(+1.25%)
Jan 07, 2015 1.580 1.610 1.580 1.600 36,923 +0.01(+0.63%)
Jan 06, 2015 1.590 1.610 1.550 1.590 69,122 -0.02(-1.24%)
Jan 05, 2015 1.610 1.620 1.570 1.610 31,928 -0.01(-0.62%)
Jan 02, 2015 1.620 1.640 1.550 1.620 57,729 +0.01(+0.62%)
Dec 31, 2014 1.610 1.610 1.610 0 +0.04(+2.55%)
Dec 30, 2014 1.640 1.670 1.520 1.570 170,941 -0.11(-6.55%)
Dec 29, 2014 1.680 1.730 1.650 1.680 103,523 -0.02(-1.18%)
Dec 26, 2014 1.680 1.720 1.680 1.700 31,468 +0.03(+1.80%)
Dec 24, 2014 1.670 1.670 1.670 0 +0.01(+0.60%)
Dec 23, 2014 1.690 1.690 1.649 1.660 93,934 +0.00(+0.00%)
Dec 22, 2014 1.610 1.690 1.610 1.660 109,367 +0.03(+1.84%)
Dec 19, 2014 1.650 1.670 1.620 1.630 108,600 -0.02(-1.21%)
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%)
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