USA TECHNOLOGIES (NQ: USAT)
3.260 USD  +0.040 (+1.24%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 3.100 3.350 3.050 3.220 513,405 +0.14(+4.55%)
May 27, 2015 3.070 3.110 3.040 3.080 115,074 +0.03(+0.98%)
May 26, 2015 3.110 3.120 3.000 3.050 171,793 -0.04(-1.29%)
May 22, 2015 3.090 3.090 3.090 0 +0.01(+0.32%)
May 21, 2015 3.090 3.160 3.050 3.080 164,872 -0.04(-1.28%)
May 20, 2015 3.090 3.180 3.000 3.120 335,211 +0.03(+0.97%)
May 19, 2015 3.200 3.210 3.030 3.090 332,981 -0.12(-3.74%)
May 18, 2015 3.350 3.350 3.200 3.210 331,206 -0.09(-2.73%)
May 15, 2015 3.300 3.355 3.250 3.300 271,424 +0.03(+0.92%)
May 14, 2015 3.250 3.290 3.160 3.270 643,524 +0.06(+1.87%)
May 13, 2015 3.140 3.230 3.100 3.210 569,302 +0.11(+3.55%)
May 12, 2015 2.920 3.140 2.920 3.100 796,106 +0.20(+6.90%)
May 11, 2015 2.800 2.920 2.780 2.900 270,215 +0.18(+6.62%)
May 08, 2015 2.730 2.790 2.680 2.720 132,231 +0.00(+0.00%)
May 07, 2015 2.710 2.750 2.650 2.720 139,068 +0.01(+0.37%)
May 06, 2015 2.840 2.840 2.660 2.710 367,983 -0.11(-3.90%)
May 05, 2015 2.900 2.900 2.750 2.820 182,287 -0.07(-2.42%)
May 04, 2015 3.000 3.010 2.820 2.890 255,729 -0.09(-3.02%)
May 01, 2015 3.030 3.030 2.940 2.980 373,305 -0.02(-0.67%)
Apr 30, 2015 3.080 3.080 2.910 3.000 406,636 -0.08(-2.60%)
Apr 29, 2015 3.060 3.160 2.970 3.080 464,824 +0.04(+1.32%)
Apr 28, 2015 2.850 3.070 2.840 3.040 1,053,435 +0.22(+7.80%)
Apr 27, 2015 2.830 2.830 2.800 2.820 85,593 -0.01(-0.35%)
Apr 24, 2015 2.820 2.830 2.780 2.830 90,880 +0.02(+0.71%)
Apr 23, 2015 2.790 2.870 2.730 2.810 79,336 +0.01(+0.36%)
Apr 22, 2015 2.810 2.888 2.790 2.800 184,061 +0.03(+1.08%)
Apr 21, 2015 2.730 2.778 2.710 2.770 67,477 +0.02(+0.73%)
Apr 20, 2015 2.730 2.780 2.700 2.750 48,963 +0.02(+0.73%)
Apr 17, 2015 2.760 2.770 2.700 2.730 233,647 -0.06(-2.33%)
Apr 16, 2015 2.780 2.800 2.760 2.795 125,347 -0.00(-0.18%)
Apr 15, 2015 2.800 2.800 2.750 2.800 184,892 +0.00(+0.00%)
Apr 14, 2015 2.810 2.810 2.780 2.800 71,341 -0.02(-0.71%)
Apr 13, 2015 2.770 2.840 2.770 2.820 132,467 +0.06(+2.17%)
Apr 10, 2015 2.750 2.800 2.720 2.760 190,256 +0.05(+1.85%)
Apr 09, 2015 2.720 2.800 2.710 2.710 143,157 -0.04(-1.45%)
Apr 08, 2015 2.800 2.820 2.620 2.750 325,245 -0.05(-1.79%)
Apr 07, 2015 2.850 2.879 2.780 2.800 150,830 -0.04(-1.41%)
Apr 06, 2015 2.930 2.940 2.800 2.840 358,722 -0.10(-3.40%)
Apr 02, 2015 2.940 2.940 2.940 0 +0.17(+6.14%)
Apr 01, 2015 2.720 2.830 2.700 2.770 175,921 +0.02(+0.73%)
Mar 31, 2015 2.690 2.760 2.620 2.750 152,932 +0.04(+1.48%)
Mar 30, 2015 2.700 2.760 2.660 2.710 328,202 +0.01(+0.37%)
Mar 27, 2015 2.680 2.740 2.630 2.700 182,074 +0.03(+1.12%)
Mar 26, 2015 2.640 2.700 2.580 2.670 216,043 +0.05(+1.91%)
Mar 25, 2015 2.680 2.730 2.580 2.620 459,689 -0.04(-1.50%)
Mar 24, 2015 2.670 2.690 2.580 2.660 386,877 -0.01(-0.37%)
Mar 23, 2015 2.400 2.670 2.400 2.670 925,331 +0.22(+8.98%)
Mar 20, 2015 2.450 2.450 2.370 2.450 157,323 +0.03(+1.24%)
Mar 19, 2015 2.360 2.450 2.310 2.420 395,786 +0.09(+3.86%)
Mar 18, 2015 2.280 2.350 2.230 2.330 178,133 +0.01(+0.43%)
Mar 17, 2015 2.280 2.340 2.220 2.320 117,273 +0.02(+0.87%)
Mar 16, 2015 2.250 2.310 2.200 2.300 148,516 +0.04(+1.77%)
Mar 13, 2015 2.320 2.340 2.160 2.260 241,916 -0.04(-1.74%)
Mar 12, 2015 2.260 2.300 2.200 2.300 187,434 +0.10(+4.55%)
Mar 11, 2015 2.190 2.270 2.170 2.200 152,088 +0.01(+0.46%)
Mar 10, 2015 2.250 2.250 2.160 2.190 85,193 -0.06(-2.67%)
Mar 09, 2015 2.290 2.290 2.030 2.250 498,048 -0.05(-2.17%)
Mar 06, 2015 2.300 2.360 2.261 2.300 78,088 -0.02(-0.86%)
Mar 05, 2015 2.320 2.340 2.280 2.320 105,129 +0.01(+0.43%)
Mar 04, 2015 2.370 2.260 2.310 291,593 -0.06(-2.53%)
Mar 03, 2015 2.370 252,472 -0.03(-1.25%)
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