USA TECHNOLOGIES (NQ: USAT)
2.970 USD  +0.100 (+3.48%)
Official Closing Price  /  Updated: 4:30 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 26, 2015 2.820 2.990 2.700 2.870 198,674 +0.11(+3.99%)
Aug 25, 2015 2.800 3.020 2.750 2.760 173,042 +0.01(+0.27%)
Aug 24, 2015 2.480 2.908 1.790 2.752 504,829 -0.07(-2.39%)
Aug 21, 2015 2.890 2.950 2.750 2.820 173,324 -0.08(-2.76%)
Aug 20, 2015 2.950 2.980 2.890 2.900 140,729 -0.08(-2.68%)
Aug 19, 2015 3.060 3.060 2.880 2.980 136,584 -0.08(-2.61%)
Aug 18, 2015 3.060 3.095 3.040 3.060 45,043 -0.02(-0.65%)
Aug 17, 2015 3.070 3.120 3.040 3.080 42,201 -0.02(-0.65%)
Aug 14, 2015 3.100 3.157 3.040 3.100 52,053 -0.01(-0.32%)
Aug 13, 2015 3.040 3.140 3.000 3.110 186,044 +0.04(+1.30%)
Aug 12, 2015 3.140 3.140 3.010 3.070 236,429 -0.09(-2.85%)
Aug 11, 2015 3.180 3.210 3.130 3.160 84,146 -0.03(-0.94%)
Aug 10, 2015 3.170 3.230 3.170 3.190 62,641 +0.00(+0.00%)
Aug 07, 2015 3.200 3.240 3.160 3.190 38,357 -0.05(-1.54%)
Aug 06, 2015 3.200 3.260 3.150 3.240 78,529 +0.06(+1.89%)
Aug 05, 2015 3.110 3.260 3.110 3.180 153,398 +0.02(+0.63%)
Aug 04, 2015 3.320 3.322 3.120 3.160 201,593 -0.14(-4.24%)
Aug 03, 2015 3.340 3.350 3.260 3.300 113,717 -0.07(-2.08%)
Jul 31, 2015 3.310 3.450 3.250 3.370 153,743 +0.09(+2.74%)
Jul 30, 2015 3.310 3.312 3.200 3.280 61,640 -0.02(-0.61%)
Jul 29, 2015 3.310 3.380 3.220 3.300 153,789 +0.01(+0.30%)
Jul 28, 2015 3.270 3.350 3.250 3.290 164,089 +0.01(+0.30%)
Jul 27, 2015 3.340 3.380 3.240 3.280 238,646 -0.10(-2.96%)
Jul 24, 2015 3.400 3.420 3.375 3.380 133,930 -0.02(-0.59%)
Jul 23, 2015 3.360 3.460 3.320 3.400 197,226 +0.08(+2.41%)
Jul 22, 2015 3.350 3.400 3.260 3.320 249,925 -0.02(-0.60%)
Jul 21, 2015 3.360 3.420 3.300 3.340 111,910 -0.05(-1.47%)
Jul 20, 2015 3.440 3.480 3.280 3.390 234,714 -0.02(-0.59%)
Jul 17, 2015 3.480 3.480 3.350 3.410 423,697 -0.07(-2.01%)
Jul 16, 2015 3.520 3.480 271,083 +0.05(+1.46%)
Jul 15, 2015 3.360 3.490 3.350 3.430 494,157 +0.09(+2.69%)
Jul 14, 2015 3.190 3.370 3.100 3.340 391,567 +0.14(+4.37%)
Jul 13, 2015 3.170 3.240 3.030 3.200 349,412 +0.04(+1.27%)
Jul 10, 2015 3.020 3.190 2.980 3.160 499,320 +0.30(+10.49%)
Jul 09, 2015 2.910 2.910 2.820 2.860 135,539 +0.02(+0.70%)
Jul 08, 2015 2.820 2.918 2.800 2.840 214,615 -0.03(-1.05%)
Jul 07, 2015 2.890 2.890 2.830 2.870 145,500 -0.03(-1.03%)
Jul 06, 2015 2.890 2.968 2.830 2.900 95,804 -0.02(-0.68%)
Jul 02, 2015 2.920 2.920 2.920 0 +0.07(+2.46%)
Jul 01, 2015 2.700 2.880 2.700 2.850 324,222 +0.15(+5.56%)
Jun 30, 2015 2.700 2.750 2.650 2.700 319,263 +0.05(+1.89%)
Jun 29, 2015 2.750 2.790 2.610 2.650 321,513 -0.12(-4.33%)
Jun 26, 2015 2.840 2.840 2.740 2.770 234,744 -0.08(-2.81%)
Jun 25, 2015 2.830 2.876 2.800 2.850 87,264 +0.00(+0.00%)
Jun 24, 2015 2.940 2.980 2.850 2.850 190,022 -0.07(-2.40%)
Jun 23, 2015 2.960 2.870 2.920 160,821 +0.05(+1.74%)
Jun 22, 2015 2.820 2.910 2.820 2.870 103,642 +0.00(+0.00%)
Jun 19, 2015 2.840 2.880 2.760 2.870 226,179 +0.05(+1.77%)
Jun 18, 2015 2.710 2.850 2.700 2.820 142,251 +0.10(+3.68%)
Jun 17, 2015 2.740 2.787 2.690 2.720 303,046 -0.05(-1.81%)
Jun 16, 2015 2.920 2.933 2.750 2.770 419,453 -0.18(-6.10%)
Jun 15, 2015 3.020 3.020 2.910 2.950 201,102 -0.07(-2.32%)
Jun 12, 2015 3.030 3.045 2.980 3.020 122,061 +0.00(+0.00%)
Jun 11, 2015 3.000 3.050 2.950 3.020 207,328 +0.03(+1.00%)
Jun 10, 2015 3.070 3.140 2.975 2.990 318,772 -0.09(-2.92%)
Jun 09, 2015 3.170 3.170 3.040 3.080 278,638 -0.07(-2.22%)
Jun 08, 2015 3.260 3.270 3.060 3.150 290,825 -0.09(-2.78%)
Jun 05, 2015 3.140 3.260 3.090 3.240 246,660 +0.08(+2.53%)
Jun 04, 2015 3.240 3.240 3.010 3.160 317,942 -0.08(-2.47%)
Jun 03, 2015 3.210 3.260 3.140 3.240 126,313 +0.03(+0.93%)
Jun 02, 2015 3.280 3.280 3.140 3.210 169,582 -0.04(-1.23%)
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