USAT

USA Technologies, Inc. Common Stock Historical Stock Prices

$4.28
*  
0.15
3.63%
Get USAT Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading USAT now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    USAT After Hours
 
 
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 23-FEB-2016 TO 23-MAY-2016

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.
16:00 4.12 4.40 4.10 4.28 357,998
05/23/2016 4.09 4.22 4.06 4.13 331,400
05/20/2016 3.84 4.15 3.8 4.09 324,712
05/19/2016 3.85 3.91 3.73 3.81 280,136
05/18/2016 3.82 3.89 3.82 3.85 209,427
05/17/2016 3.95 4.03 3.81 3.85 345,743
05/16/2016 3.58 4.05 3.5 3.98 1,380,342
05/13/2016 4.4 4.43 3.81 3.87 919,640
05/12/2016 4.28 4.625 4.28 4.4 506,824
05/11/2016 4.45 4.52 4.28 4.32 424,158
05/10/2016 4.61 4.68 4.44 4.48 139,965
05/09/2016 4.49 4.65 4.48 4.63 186,292
05/06/2016 4.53 4.54 4.35 4.52 184,251
05/05/2016 4.61 4.65 4.45 4.53 201,039
05/04/2016 4.6 4.73 4.51 4.61 334,793
05/03/2016 4.22 4.68 4.22 4.6 514,705
05/02/2016 4.36 4.376 4.25 4.29 124,624
04/29/2016 4.31 4.39 4.2 4.38 697,983
04/28/2016 4.35 4.42 4.3 4.31 108,689
04/27/2016 4.36 4.41 4.27 4.4 157,074
04/26/2016 4.24 4.42 4.2 4.37 173,338
04/25/2016 4.25 4.29 4.18 4.23 164,833
04/22/2016 4.3 4.355 4.22 4.29 76,009
04/21/2016 4.31 4.36 4.22 4.3 109,841
04/20/2016 4.24 4.34 4.16 4.3 179,605
04/19/2016 4.42 4.42 4.16 4.23 300,886
04/18/2016 4.38 4.46 4.28 4.37 235,738
04/15/2016 4.43 4.49 4.32 4.38 141,937
04/14/2016 4.28 4.44 4.19 4.41 251,210
04/13/2016 4.3 4.42 4.26 4.28 268,455
04/12/2016 4.23 4.45 4.21 4.27 357,257
04/11/2016 4.56 4.689 4.13 4.22 600,049
04/08/2016 4.56 4.62 4.51 4.57 180,132
04/07/2016 4.64 4.72 4.5 4.56 323,738
04/06/2016 4.34 4.68 4.34 4.64 792,136
04/05/2016 4.36 4.47 4.34 4.36 135,819
04/04/2016 4.47 4.4999 4.35 4.37 165,256
04/01/2016 4.38 4.51 4.33 4.48 113,676
03/31/2016 4.43 4.45 4.35 4.36 187,021
03/30/2016 4.5 4.54 4.3832 4.44 302,432
03/29/2016 4.35 4.4622 4.24 4.43 279,969
03/28/2016 4.42 4.4498 4.29 4.32 199,977
03/24/2016 4.35 4.45 4.28 4.4 188,672
03/23/2016 4.49 4.49 4.31 4.42 332,397
03/22/2016 4.37 4.54 4.27 4.47 785,667
03/21/2016 4.08 4.43 3.9874 4.37 827,890
03/18/2016 3.93 4.03 3.89 4.02 440,730
03/17/2016 3.89 3.93 3.75 3.9 266,531
03/16/2016 3.82 3.945 3.8141 3.9 92,676
03/15/2016 3.97 3.98 3.75 3.81 281,911
03/14/2016 3.97 4.04 3.9029 3.94 101,177
03/11/2016 4.04 4.09 3.95 3.97 143,462
03/10/2016 4 4.05 3.86 4 208,182
03/09/2016 3.88 4.09 3.86 4 266,777
03/08/2016 3.91 3.99 3.85 3.85 174,192
03/07/2016 3.88 3.99 3.82 3.9 179,091
03/04/2016 3.9 3.95 3.86 3.86 157,215
03/03/2016 3.88 3.93 3.82 3.91 126,729
03/02/2016 3.98 3.99 3.84 3.88 201,470
03/01/2016 4 4.03 3.925 3.99 142,893
02/29/2016 3.94 4.03 3.92 3.97 147,066
02/26/2016 4.1 4.11 3.86 3.91 356,558
02/25/2016 4.11 4.12 3.98 4.11 224,798
02/24/2016 3.97 4.17 3.9025 4.08 408,928
02/23/2016 4.05 4.07 3.84 4.02 434,840
*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?