USA TECHNOLOGIES (NQ: USAT)
2.150 USD  +0.010 (+0.47%)
Streaming Delayed Price  /  Updated: 10:23 AM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 2.130 2.150 2.070 2.070 206,313 -0.04(-1.90%)
Jun 30, 2014 2.040 2.130 2.040 2.110 301,144 +0.09(+4.46%)
Jun 27, 2014 2.000 2.070 1.985 2.020 162,908 +0.03(+1.51%)
Jun 26, 2014 2.030 2.030 1.970 1.990 167,638 -0.03(-1.49%)
Jun 25, 2014 2.000 2.050 2.000 2.020 60,531 +0.02(+1.00%)
Jun 24, 2014 2.070 2.070 1.998 2.000 174,352 -0.05(-2.44%)
Jun 23, 2014 2.080 2.080 2.030 2.050 99,838 +0.01(+0.49%)
Jun 20, 2014 2.030 2.050 2.020 2.040 91,361 +0.02(+0.99%)
Jun 19, 2014 2.070 2.080 1.970 2.020 114,468 -0.03(-1.46%)
Jun 18, 2014 2.030 2.060 2.010 2.050 63,420 +0.02(+0.99%)
Jun 17, 2014 2.000 2.050 2.000 2.030 65,205 +0.01(+0.50%)
Jun 16, 2014 2.020 2.040 2.000 2.020 55,296 +0.00(+0.00%)
Jun 13, 2014 2.010 2.080 1.995 2.020 339,614 +0.01(+0.50%)
Jun 12, 2014 2.130 2.140 2.010 2.010 253,343 -0.11(-5.19%)
Jun 11, 2014 2.150 2.170 2.100 2.120 129,925 -0.03(-1.40%)
Jun 10, 2014 2.150 2.170 2.140 2.150 56,308 +0.00(+0.00%)
Jun 06, 2014 2.180 2.180 2.140 2.150 103,300 -0.01(-0.46%)
Jun 05, 2014 2.190 2.200 2.100 2.160 201,936 -0.01(-0.46%)
Jun 04, 2014 2.240 2.240 2.110 2.170 246,513 -0.07(-3.13%)
Jun 03, 2014 2.200 2.240 2.150 2.240 265,497 +0.06(+2.75%)
Jun 02, 2014 2.150 2.200 2.090 2.180 362,984 +0.05(+2.35%)
May 30, 2014 2.050 2.150 2.000 2.130 544,154 +0.12(+5.97%)
May 29, 2014 1.800 2.130 1.800 2.010 1,466,923 +0.22(+12.29%)
May 28, 2014 1.820 1.880 1.790 1.790 592,798 -0.01(-0.56%)
May 27, 2014 1.820 1.850 1.780 1.800 206,823 -0.01(-0.55%)
May 23, 2014 1.810 1.810 1.810 0 +0.03(+1.69%)
May 22, 2014 1.750 1.790 1.740 1.780 49,988 +0.03(+1.71%)
May 21, 2014 1.780 1.820 1.730 1.750 163,522 -0.03(-1.69%)
May 20, 2014 1.800 1.870 1.760 1.780 150,362 -0.02(-1.11%)
May 19, 2014 1.900 1.940 1.760 1.800 131,000 -0.10(-5.26%)
May 16, 2014 1.900 1.919 1.900 1.900 35,789 +0.00(+0.00%)
May 15, 2014 1.910 1.940 1.900 1.900 124,695 -0.03(-1.55%)
May 14, 2014 1.940 1.990 1.920 1.930 110,192 -0.05(-2.53%)
May 13, 2014 2.050 2.050 1.960 1.980 147,122 +0.03(+1.54%)
May 12, 2014 1.950 1.990 1.932 1.950 68,479 +0.01(+0.52%)
May 09, 2014 1.900 2.000 1.900 1.940 59,234 +0.04(+2.11%)
May 08, 2014 1.940 2.020 1.900 1.900 150,810 -0.06(-3.06%)
May 07, 2014 2.010 2.040 1.940 1.960 46,607 -0.04(-2.00%)
May 06, 2014 2.000 2.050 1.960 2.000 95,195 -0.01(-0.50%)
May 05, 2014 1.920 2.010 1.910 2.010 106,427 +0.08(+4.15%)
May 02, 2014 2.000 2.030 1.930 1.930 106,496 -0.06(-3.02%)
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