USAT

USA Technologies, Inc. Historical Stock Prices

$2.07
*  
0.03
1.43%
Get USAT Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.08  2.10  2.04  2.07 136,661
07/28/2014 2.08 2.1 2.04 2.07 136,661
07/25/2014 2.1 2.119 2.1 2.1 74,737
07/24/2014 2.18 2.18 2.11 2.1103 114,614
07/23/2014 2.17 2.19 2.11 2.1399 22,821
07/22/2014 2.09 2.22 2.09 2.15 388,473
07/21/2014 2.1 2.12 2.1 2.1 159,260
07/18/2014 2.06 2.12 2.02 2.1 164,085
07/17/2014 2.121 2.13 2.06 2.08 131,331
07/16/2014 2.09 2.15 2.045 2.13 161,645
07/15/2014 2.09 2.11 2.07 2.1 119,035
07/14/2014 2.07 2.12 2.05 2.1 192,798
07/11/2014 2.09 2.11 2.02 2.05 134,268
07/10/2014 2.07 2.12 2.05 2.08 93,344
07/09/2014 2.08 2.13 2.05 2.11 68,833
07/08/2014 2.12 2.12 2.05 2.11 137,930
07/07/2014 2.11 2.13 2.1 2.11 59,564
07/03/2014 2.1 2.14 2.1 2.105 42,665
07/02/2014 2.1 2.15 2.1 2.1 138,773
07/01/2014 2.13 2.15 2.07 2.07 206,313
06/30/2014 2.04 2.13 2.04 2.11 301,144
06/27/2014 2 2.07 1.985 2.02 162,908
06/26/2014 2.03 2.03 1.97 1.99 167,638
06/25/2014 2 2.05 2 2.02 60,531
06/24/2014 2.07 2.07 1.9982 2 174,352
06/23/2014 2.08 2.08 2.0299 2.05 99,838
06/20/2014 2.03 2.05 2.02 2.04 91,361
06/19/2014 2.07 2.08 1.97 2.02 114,468
06/18/2014 2.03 2.06 2.01 2.05 63,420
06/17/2014 2 2.05 2 2.03 65,205
06/16/2014 2.02 2.04 2 2.02 55,296
06/13/2014 2.01 2.08 1.995 2.02 339,614
06/12/2014 2.13 2.14 2.01 2.01 253,343
06/11/2014 2.15 2.17 2.1 2.12 129,925
06/10/2014 2.15 2.17 2.11 2.15 56,308
06/09/2014 2.15 2.2 2.11 2.14 116,366
06/06/2014 2.18 2.18 2.14 2.15 103,300
06/05/2014 2.19 2.2 2.1 2.16 201,936
06/04/2014 2.24 2.24 2.11 2.17 246,513
06/03/2014 2.2 2.24 2.15 2.24 265,797
06/02/2014 2.15 2.2 2.09 2.18 362,984
05/30/2014 2.05 2.15 2 2.13 544,154
05/29/2014 1.8 2.13 1.8 2.01 1,466,923
05/28/2014 1.82 1.88 1.79 1.79 592,798
05/27/2014 1.82 1.85 1.78 1.8 206,823
05/23/2014 1.76 1.84 1.76 1.81 108,403
05/22/2014 1.75 1.79 1.74 1.75 92,233
05/21/2014 1.78 1.8199 1.73 1.75 163,522
05/20/2014 1.8 1.87 1.76 1.78 150,362
05/19/2014 1.9 1.94 1.76 1.8 131,000
05/16/2014 1.9001 1.9193 1.9 1.9 35,789
05/15/2014 1.91 1.94 1.9 1.9 124,695
05/14/2014 1.94 1.99 1.92 1.93 110,192
05/13/2014 2.05 2.05 1.96 1.98 147,122
05/12/2014 1.95 1.99 1.9317 1.95 68,479
05/09/2014 1.9 2 1.9 1.94 59,234
05/08/2014 1.94 2.02 1.9 1.9 150,810
05/07/2014 2.01 2.04 1.94 1.96 46,607
05/06/2014 2 2.05 1.96 2 95,195
05/05/2014 1.92 2.01 1.91 2.01 106,427
05/02/2014 2 2.0299 1.93 1.93 105,996
05/01/2014 2 2.04 1.99 1.99 50,807
04/30/2014 2.01 2.04 2 2.02 16,855
04/29/2014 2 2.07 2 2 58,368
04/28/2014 2.04 2.1 2 2.01 75,974
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?