Quantcast
USATP

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

$22
*  
unch
unch
Get USATP Alerts
*Delayed - data as of Sep. 25, 2018  -  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 24-JUN-2018 TO 24-SEP-2018

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 22 N/A N/A 22 0
09/24/2018 22 22 22 22 150
09/21/2018 22.5 22.5 22.5 22.5 00
09/20/2018 22.5 22.5 22.302 22.5 1,800
09/19/2018 22.75 22.75 22.75 22.75 529
09/18/2018 22.61 22.61 22.61 22.61 00
09/17/2018 22.61 22.61 22.61 22.61 00
09/14/2018 22.61 22.61 22.61 22.61 00
09/13/2018 22.61 22.61 22.61 22.61 00
09/12/2018 22.91 22.91 22.5 22.61 300
09/11/2018 22.06 24.45 22.06 22.88 4,258
09/10/2018 25.05 25.0501 25.05 25.0501 296
09/07/2018 25.35 25.35 25.35 25.35 00
09/06/2018 25.35 25.35 25.35 25.35 00
09/05/2018 25.35 25.35 25.35 25.35 00
09/04/2018 25.35 25.35 25.35 25.35 900
08/31/2018 25.5762 25.5762 25.5762 25.5762 300
08/30/2018 25.5 25.5 25.5 25.5 513
08/29/2018 25.25 25.25 25.233 25.233 1,200
08/28/2018 25.05 25.05 25.05 25.05 00
08/27/2018 25.05 25.05 25.05 25.05 00
08/24/2018 25.05 25.1751 25.05 25.05 752
08/23/2018 25.3556 25.3556 25.3165 25.3165 1,000
08/22/2018 25.56 25.56 25.56 25.56 200
08/21/2018 25.9 25.9 25.9 25.9 100
08/20/2018 25.95 25.98 25.95 25.9621 500
08/17/2018 25.9039 25.9039 25.9039 25.9039 00
08/16/2018 25.9039 25.9039 25.9039 25.9039 00
08/15/2018 25.9039 25.9039 25.9039 25.9039 00
08/14/2018 25.9039 25.9039 25.9039 25.9039 00
08/13/2018 25.9039 25.9039 25.9039 25.9039 00
08/10/2018 25.9039 25.9039 25.9039 25.9039 00
08/09/2018 25.98 25.98 25.9039 25.9039 400
08/08/2018 26 26 26 26 200
08/07/2018 25.5 25.5 25.5 25.5 00
08/06/2018 25.5 25.5 25.5 25.5 00
08/03/2018 25.5 25.5 25.5 25.5 00
08/02/2018 25.49 25.5 25.49 25.5 400
08/01/2018 25.05 25.05 25.05 25.05 00
07/31/2018 25.05 25.05 25.05 25.05 00
07/30/2018 25.05 25.05 25.05 25.05 204
07/27/2018 25.1638 25.1638 25.1638 25.1638 00
07/26/2018 25.1638 25.1638 25.1638 25.1638 00
07/25/2018 26.0912 26.0912 25.05 25.1638 2,120
07/24/2018 25.9171 25.9171 25.9171 25.9171 00
07/23/2018 26.3909 26.3909 25.9 25.9171 3,000
07/20/2018 26.85 26.85 26.85 26.85 100
07/19/2018 26.85 26.85 26.85 26.85 500
07/18/2018 26.9235 26.9235 26.9235 26.9235 00
07/17/2018 26.9235 26.9235 26.9235 26.9235 00
07/16/2018 26.9235 26.9235 26.9235 26.9235 200
07/13/2018 27 27 27 27 1,500
07/12/2018 27 27 27 27 1,030
07/11/2018 27 27 27 27 500
07/10/2018 27.77 27.77 27.77 27.77 00
07/09/2018 27.77 27.77 27.77 27.77 00
07/06/2018 27.77 27.77 27.77 27.77 00
07/05/2018 27.77 27.77 27.77 27.77 00
07/03/2018 27.77 27.77 27.77 27.77 00
07/02/2018 27.77 27.77 27.77 27.77 00
06/29/2018 27.77 27.77 27.77 27.77 00
06/28/2018 27.77 27.77 27.77 27.77 00
06/27/2018 27.77 27.77 27.77 27.77 00
06/26/2018 27.77 27.77 27.77 27.77 00
06/25/2018 27.77 27.77 27.77 27.77 00
*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?

Smart Portfolio