USAT

Historical Stock Prices

$3.37
*  
0.09
2.74%
Get USAT Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading USAT now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 3.31 3.45 3.25 3.37 153,684
07/30/2015 3.31 3.3116 3.2 3.28 61,640
07/29/2015 3.31 3.38 3.22 3.3 153,789
07/28/2015 3.27 3.35 3.25 3.29 164,089
07/27/2015 3.34 3.38 3.22 3.28 238,646
07/24/2015 3.4 3.4201 3.375 3.38 133,930
07/23/2015 3.36 3.46 3.32 3.4 197,226
07/22/2015 3.35 3.4 3.26 3.32 249,925
07/21/2015 3.36 3.42 3.3 3.34 111,910
07/20/2015 3.44 3.48 3.28 3.39 234,714
07/17/2015 3.48 3.48 3.35 3.41 423,697
07/16/2015 3.44 3.52 3.35 3.48 271,083
07/15/2015 3.36 3.49 3.35 3.43 494,157
07/14/2015 3.19 3.37 3.1 3.34 391,567
07/13/2015 3.17 3.2399 3.03 3.2 349,412
07/10/2015 3.02 3.19 2.98 3.16 499,320
07/09/2015 2.91 2.91 2.82 2.86 135,539
07/08/2015 2.82 2.918 2.8 2.84 214,615
07/07/2015 2.89 2.8901 2.83 2.87 145,500
07/06/2015 2.89 2.968 2.83 2.9 95,804
07/02/2015 2.85 2.93 2.84 2.92 438,382
07/01/2015 2.7 2.88 2.7 2.85 324,222
06/30/2015 2.7 2.75 2.65 2.7 319,263
06/29/2015 2.75 2.79 2.61 2.65 321,513
06/26/2015 2.84 2.84 2.74 2.77 234,744
06/25/2015 2.83 2.876 2.8 2.85 87,264
06/24/2015 2.94 2.98 2.85 2.85 190,022
06/23/2015 2.92 2.96 2.87 2.92 160,821
06/22/2015 2.82 2.91 2.82 2.87 103,642
06/19/2015 2.84 2.88 2.76 2.87 226,179
06/18/2015 2.71 2.85 2.7 2.82 142,251
06/17/2015 2.74 2.7871 2.69 2.72 303,046
06/16/2015 2.92 2.9329 2.75 2.77 419,453
06/15/2015 3.02 3.02 2.91 2.95 201,102
06/12/2015 3.03 3.045 2.98 3.02 122,061
06/11/2015 3 3.0499 2.95 3.02 207,328
06/10/2015 3.07 3.14 2.975 2.99 318,772
06/09/2015 3.17 3.17 3.04 3.08 278,638
06/08/2015 3.26 3.27 3.06 3.15 290,825
06/05/2015 3.14 3.26 3.09 3.24 246,660
06/04/2015 3.24 3.24 3.01 3.16 317,942
06/03/2015 3.21 3.26 3.14 3.24 126,313
06/02/2015 3.28 3.28 3.14 3.21 169,582
06/01/2015 3.29 3.3 3.2 3.25 131,832
05/29/2015 3.27 3.3 3.16 3.26 185,319
05/28/2015 3.1 3.35 3.05 3.22 513,405
05/27/2015 3.07 3.1099 3.04 3.08 115,074
05/26/2015 3.11 3.12 3 3.05 171,793
05/22/2015 3.1 3.14 3.06 3.09 174,756
05/21/2015 3.09 3.16 3.05 3.08 164,872
05/20/2015 3.09 3.18 3 3.12 335,211
05/19/2015 3.2 3.21 3.03 3.09 332,981
05/18/2015 3.35 3.35 3.2 3.21 331,206
05/15/2015 3.3 3.355 3.25 3.3 271,424
05/14/2015 3.25 3.29 3.16 3.27 643,524
05/13/2015 3.14 3.23 3.1 3.21 569,302
05/12/2015 2.92 3.14 2.92 3.1 796,106
05/11/2015 2.8 2.92 2.78 2.9 269,246
05/08/2015 2.73 2.79 2.68 2.72 132,031
05/07/2015 2.71 2.75 2.65 2.72 139,068
05/06/2015 2.84 2.84 2.66 2.71 367,983
05/05/2015 2.9 2.9 2.75 2.82 182,287
05/04/2015 3 3.01 2.81 2.89 255,729
05/01/2015 3.03 3.03 2.94 2.98 373,305
04/30/2015 3.08 3.0801 2.91 3 406,636
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?