USATP

USA Technologies, Inc. Series A Convertible Preferred Stock Historical Stock Prices

$24.42
*  
0.0231
0.09%
Get USATP Alerts
*Delayed - data as of Jul. 20, 2017  -  Find a broker to begin trading USATP 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 20-APR-2017 TO 20-JUL-2017

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 24.40 24.42 24.205 24.42 1,300
07/20/2017 24.4 24.42 24.205 24.42 1,300
07/19/2017 24.3969 24.3969 24.3969 24.3969 00
07/18/2017 23.76 24.42 23.37 24.3969 1,720
07/17/2017 23.35 23.85 22.918 22.918 1,732
07/14/2017 23.2 23.2 23.2 23.2 00
07/13/2017 23.25 23.95 23.2 23.2 3,650
07/12/2017 22.97 24.5 22.97 24.35 3,200
07/11/2017 23.245 23.245 23.245 23.245 00
07/10/2017 23.2 23.3 23.0435 23.245 8,000
07/07/2017 22.25 22.3 22.05 22.05 1,150
07/06/2017 22.25 22.25 21.9542 22.25 2,021
07/05/2017 22.99 22.99 22.99 22.99 00
07/03/2017 22.99 22.99 22.99 22.99 00
06/30/2017 22.709 22.99 22.65 22.99 896
06/29/2017 23 23 23 23 100
06/28/2017 22.83 22.83 22.83 22.83 100
06/27/2017 23.01 23.01 23.01 23.01 00
06/26/2017 23.01 23.01 23.01 23.01 100
06/23/2017 23.2 23.2 23.15 23.15 200
06/22/2017 23.27 23.27 23.27 23.27 100
06/21/2017 23.3126 23.3126 23.3126 23.3126 200
06/20/2017 23.5 24 23.5 24 900
06/19/2017 24 24 23.21 23.21 700
06/16/2017 24.51 24.51 24.51 24.51 00
06/15/2017 24.51 24.51 24.51 24.51 00
06/14/2017 24.51 24.51 24.51 24.51 00
06/13/2017 24.51 24.51 24.51 24.51 00
06/12/2017 24.51 24.51 24.51 24.51 100
06/09/2017 24.75 24.75 24.75 24.75 181
06/08/2017 24.95 24.95 24.95 24.95 00
06/07/2017 24.95 24.95 24.95 24.95 00
06/06/2017 24.95 24.95 24.95 24.95 920
06/05/2017 24.95 24.95 24.95 24.95 900
06/02/2017 28.26 28.26 28.26 28.26 00
06/01/2017 28.26 28.26 28.26 28.26 00
05/31/2017 28.26 28.26 28.26 28.26 00
05/30/2017 28.26 28.26 28.26 28.26 00
05/26/2017 28.26 28.26 28.26 28.26 00
05/25/2017 28.26 28.26 28.26 28.26 00
05/24/2017 28.26 28.26 28.26 28.26 00
05/23/2017 28.26 28.26 28.26 28.26 00
05/22/2017 28.26 28.26 28.26 28.26 101
05/19/2017 23.5 23.5 23.5 23.5 00
05/18/2017 23.5 23.5 23.5 23.5 00
05/17/2017 23.5 23.5 23.5 23.5 00
05/16/2017 23.5 23.5 23.5 23.5 00
05/15/2017 23.5 23.5 23.5 23.5 00
05/12/2017 23.5 23.5 23.5 23.5 00
05/11/2017 23.5 23.5 23.5 23.5 00
05/10/2017 23.5 23.5 23.5 23.5 100
05/09/2017 23.5 23.605 23 23.2 2,200
05/08/2017 23.123 23.123 23.123 23.123 100
05/05/2017 21.65 23.6 21.65 23.6 700
05/04/2017 23.3 23.3 23.3 23.3 00
05/03/2017 23.3 23.3 23.3 23.3 00
05/02/2017 23.3 23.3 23.3 23.3 00
05/01/2017 23.3 23.3 23.3 23.3 00
04/28/2017 23.3 23.3 23.3 23.3 00
04/27/2017 23.3 23.3 23.3 23.3 00
04/26/2017 23.3 23.3 23.3 23.3 00
04/25/2017 22.75 23.3 22.75 23.3 200
04/24/2017 22.35 22.35 22.35 22.35 00
04/21/2017 22.35 22.35 22.35 22.35 00
04/20/2017 22.35 22.35 22.35 22.35 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for USATP





Research Brokers before you trade

Want to trade FX?





Smart Portfolio