USAT - USA Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20197.437.867.327.597.591,093,700
Aug 15, 20197.177.407.087.367.36519,600
Aug 14, 20197.167.246.967.217.21478,700
Aug 13, 20196.987.296.937.257.25451,300
Aug 12, 20197.107.126.937.037.03435,000
Aug 09, 20197.217.257.007.157.15408,700
Aug 08, 20197.237.337.157.257.25667,100
Aug 07, 20197.047.366.977.187.18756,900
Aug 06, 20196.947.146.827.067.06866,300
Aug 05, 20196.816.916.506.876.87859,900
Aug 02, 20196.877.056.607.007.001,088,600
Aug 01, 20196.606.976.586.936.932,375,200
Jul 31, 20196.556.806.506.586.58923,000
Jul 30, 20196.626.676.506.546.54388,700
Jul 29, 20196.656.866.616.686.68445,700
Jul 26, 20196.506.716.456.686.68620,600
Jul 25, 20196.606.606.466.466.46666,600
Jul 24, 20196.496.666.426.646.64585,400
Jul 23, 20196.506.516.306.496.49893,200
Jul 22, 20196.556.786.486.516.51759,600
Jul 19, 20196.676.796.596.706.70418,800
Jul 18, 20196.717.106.386.676.671,078,200
Jul 17, 20197.067.066.706.716.711,299,700
Jul 16, 20197.097.176.937.027.02541,900
Jul 15, 20197.337.407.087.097.09414,300
Jul 12, 20197.257.337.167.297.29438,800
Jul 11, 20197.347.377.127.257.25583,500
Jul 10, 20197.447.537.227.327.32409,600
Jul 09, 20197.387.467.247.407.40443,800
Jul 08, 20197.557.647.387.457.45295,900
Jul 05, 20197.537.587.367.547.54321,700
Jul 03, 20197.507.697.427.617.61224,200
Jul 02, 20197.527.577.327.537.53331,300
Jul 01, 20197.547.727.307.507.50469,000
Jun 28, 20197.247.477.147.437.43965,800
Jun 27, 20197.057.307.007.187.18486,400
Jun 26, 20197.067.236.977.037.03522,000
Jun 25, 20197.417.507.027.057.05616,200
Jun 24, 20197.467.577.257.387.38988,300
Jun 21, 20198.008.017.447.457.451,403,800
Jun 20, 20198.008.167.978.068.06568,700
Jun 19, 20197.887.947.657.947.94588,100
Jun 18, 20197.818.037.747.827.82642,100
Jun 17, 20197.707.817.587.747.74431,000
Jun 14, 20197.897.947.597.727.72573,000
Jun 13, 20197.858.117.797.917.911,079,600
Jun 12, 20197.827.987.747.817.81677,500
Jun 11, 20197.717.927.527.867.86945,500
Jun 10, 20197.197.947.197.627.621,296,600
Jun 07, 20196.757.166.657.127.121,033,900
Jun 06, 20196.696.746.516.706.70509,900
Jun 05, 20196.856.886.516.606.60790,800
Jun 04, 20196.566.786.516.776.77611,800
Jun 03, 20196.756.856.476.546.54654,700
May 31, 20196.726.776.526.716.71982,300
May 30, 20197.137.186.796.866.86801,000
May 29, 20197.167.226.717.097.091,436,500
May 28, 20197.147.487.147.237.23862,400
May 24, 20197.347.356.817.137.131,615,500
May 23, 20197.097.477.037.217.211,554,100
May 22, 20196.737.536.707.187.182,724,400
May 21, 20196.006.925.996.766.762,948,700
May 20, 20195.946.065.835.905.90587,100
May 17, 20195.966.135.886.036.03780,200
May 16, 20195.736.055.676.046.042,692,300
May 15, 20195.705.825.665.695.69680,000
May 14, 20195.815.855.725.775.77525,100
May 13, 20195.675.795.665.725.72651,500
May 10, 20195.855.995.695.855.85721,800
May 09, 20195.675.965.595.875.871,237,600
May 08, 20195.865.935.695.725.723,304,800
May 07, 20195.956.065.775.855.851,916,300
May 06, 20195.736.065.706.026.021,022,100
May 03, 20195.725.955.625.895.89796,800
May 02, 20195.625.845.505.665.661,169,000
May 01, 20195.755.775.515.625.62642,600
Apr 30, 20195.675.775.565.675.67763,700
Apr 29, 20195.395.695.375.675.67630,000
Apr 26, 20195.505.575.285.425.42879,200
Apr 25, 20195.565.595.385.505.50744,200
Apr 24, 20195.305.575.235.495.49819,700
Apr 23, 20195.265.365.095.335.33850,800
Apr 22, 20195.125.305.095.245.24693,500
Apr 18, 20195.185.234.965.135.13849,200
Apr 17, 20195.125.224.995.075.07747,900
Apr 16, 20195.005.124.915.075.07418,200
Apr 15, 20194.945.014.824.984.98444,700
Apr 12, 20194.975.044.834.954.95689,400
Apr 11, 20194.974.984.754.934.93756,600
Apr 10, 20194.674.974.574.924.921,344,800
Apr 09, 20194.674.704.554.574.57556,200
Apr 08, 20194.554.654.394.644.64681,200
Apr 05, 20194.584.674.394.504.50828,300
Apr 04, 20194.424.774.424.644.641,006,600
Apr 03, 20194.314.454.254.424.42848,200
Apr 02, 20194.304.424.154.284.281,094,200
Apr 01, 20194.184.294.084.284.28705,900
Mar 29, 20194.044.173.994.154.15757,900
Mar 28, 20193.934.043.904.014.01701,100
Mar 27, 20193.923.963.823.943.94602,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...