USAT - USA Technologies, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20176.506.506.206.306.30329,100
Oct 13, 20176.456.506.336.406.40155,800
Oct 12, 20176.506.506.356.356.35247,800
Oct 11, 20176.456.606.306.506.50311,200
Oct 10, 20176.456.506.256.456.45208,400
Oct 09, 20176.356.456.306.406.40248,800
Oct 06, 20176.256.506.256.356.35197,700
Oct 05, 20176.456.466.206.306.30192,000
Oct 04, 20176.306.456.206.406.40221,700
Oct 03, 20176.356.356.116.306.30246,400
Oct 02, 20176.156.456.156.306.30250,900
Sep 29, 20176.156.306.056.256.25421,400
Sep 28, 20176.106.206.006.206.20200,900
Sep 27, 20176.006.255.936.156.15460,700
Sep 26, 20175.756.105.705.905.901,005,600
Sep 25, 20175.505.805.455.705.70774,500
Sep 22, 20175.505.535.455.505.50253,000
Sep 21, 20175.355.535.355.505.50227,000
Sep 20, 20175.555.555.255.355.35191,900
Sep 19, 20175.505.555.355.555.55278,200
Sep 18, 20175.455.605.355.505.50330,600
Sep 15, 20175.405.505.305.455.451,020,000
Sep 14, 20175.205.405.135.355.35216,800
Sep 13, 20175.455.455.115.255.25326,800
Sep 12, 20175.405.505.305.455.45209,000
Sep 11, 20175.305.455.255.355.35299,700
Sep 08, 20175.355.555.205.255.25305,600
Sep 07, 20175.555.605.355.455.45265,300
Sep 06, 20175.555.755.505.605.60387,500
Sep 05, 20175.555.655.305.555.55292,800
Sep 01, 20175.455.605.355.605.60137,100
Aug 31, 20175.355.605.335.455.45360,200
Aug 30, 20175.205.455.205.305.30236,400
Aug 29, 20175.355.405.205.205.20192,900
Aug 28, 20175.755.805.355.355.35752,500
Aug 25, 20175.505.905.505.855.85591,300
Aug 24, 20175.405.555.305.505.50668,600
Aug 23, 20175.205.405.015.355.35445,500
Aug 22, 20175.455.705.055.205.20903,100
Aug 21, 20175.255.355.135.155.15464,200
Aug 18, 20175.155.335.105.305.30232,600
Aug 17, 20175.205.405.155.205.20207,700
Aug 16, 20175.255.355.225.255.25162,700
Aug 15, 20175.155.305.105.255.25295,500
Aug 14, 20175.055.205.005.155.15469,200
Aug 11, 20175.055.154.905.005.00608,900
Aug 10, 20175.355.455.105.155.15257,500
Aug 09, 20175.405.505.305.405.40165,800
Aug 08, 20175.555.655.455.455.45130,800
Aug 07, 20175.305.585.285.555.55143,300
Aug 04, 20175.405.405.285.305.30208,100
Aug 03, 20175.405.405.205.405.40169,300
Aug 02, 20175.505.605.205.355.35363,600
Aug 01, 20175.605.665.355.505.50320,400
Jul 31, 20175.405.655.395.555.55275,900
Jul 28, 20175.405.605.355.355.35574,000
Jul 27, 20175.905.905.355.505.50361,900
Jul 26, 20175.705.905.605.805.80396,100
Jul 25, 20175.755.765.405.705.70626,700
Jul 24, 20175.505.755.425.705.70626,900
Jul 21, 20175.355.605.105.555.551,244,600
Jul 20, 20174.955.454.955.255.254,320,500
Jul 19, 20175.055.104.754.804.80488,600
Jul 18, 20175.255.264.975.005.00239,500
Jul 17, 20174.955.354.955.255.25511,000
Jul 14, 20174.904.944.804.904.9084,600
Jul 13, 20174.855.004.854.954.95131,300
Jul 12, 20174.904.904.804.904.90129,300
Jul 11, 20174.804.904.754.854.85187,600
Jul 10, 20174.705.154.504.854.85701,500
Jul 07, 20175.105.305.105.255.25175,900
Jul 06, 20175.155.205.055.105.10110,500
Jul 05, 20175.355.355.155.155.15110,000
Jul 03, 20175.255.455.155.405.4058,900
Jun 30, 20175.355.355.155.205.2086,400
Jun 29, 20175.305.355.155.355.3590,600
Jun 28, 20175.255.405.105.355.35143,900
Jun 27, 20175.255.355.005.205.20132,500
Jun 26, 20175.605.605.255.255.25176,100
Jun 23, 20175.305.455.255.455.45544,900
Jun 22, 20175.105.355.105.255.25142,100
Jun 21, 20175.205.255.155.205.20135,400
Jun 20, 20175.205.305.185.205.20194,300
Jun 19, 20175.055.305.055.255.25135,800
Jun 16, 20174.955.154.955.055.05179,700
Jun 15, 20175.055.104.905.055.05117,800
Jun 14, 20175.155.205.055.105.10142,300
Jun 13, 20175.305.405.155.155.15101,200
Jun 12, 20175.405.455.105.305.30332,100
Jun 09, 20175.555.605.255.455.45333,800
Jun 08, 20175.355.555.285.505.50125,600
Jun 07, 20175.555.555.255.305.30157,800
Jun 06, 20175.405.555.105.455.45339,600
Jun 05, 20175.105.455.055.355.35356,700
Jun 02, 20174.955.204.955.205.20369,700
Jun 01, 20174.705.054.704.904.90361,200
May 31, 20174.754.884.654.654.65146,400
May 30, 20174.854.854.704.804.80186,800
May 26, 20174.754.854.754.804.8066,300
May 25, 20174.954.954.724.804.80109,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...