USAT - USA Technologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20207.587.857.547.807.80537,000
Jan 23, 20207.407.977.357.607.60760,000
Jan 22, 20207.107.497.107.457.45293,600
Jan 21, 20207.357.357.007.157.15137,700
Jan 17, 20207.257.437.207.337.3386,100
Jan 16, 20207.007.497.007.347.34453,100
Jan 15, 20206.907.056.666.806.80179,300
Jan 14, 20206.957.006.596.946.94162,100
Jan 13, 20207.037.056.507.047.04107,900
Jan 10, 20207.057.126.977.057.0539,000
Jan 09, 20207.087.206.967.097.09149,700
Jan 08, 20206.987.086.957.087.08124,000
Jan 07, 20206.947.126.947.007.0093,300
Jan 06, 20207.227.227.007.027.02246,600
Jan 03, 20207.057.227.007.197.19166,300
Jan 02, 20207.107.407.107.347.34157,500
Dec 31, 20197.037.407.027.407.40288,500
Dec 30, 20196.857.166.536.936.93352,000
Dec 27, 20196.766.766.766.766.76-
Dec 26, 20196.756.836.706.766.76170,400
Dec 24, 20196.906.906.766.766.7644,500
Dec 23, 20196.906.976.706.806.80106,900
Dec 20, 20196.956.956.606.706.70136,900
Dec 19, 20196.957.016.856.896.89167,000
Dec 18, 20196.907.006.806.946.94254,300
Dec 17, 20196.897.006.856.956.95135,300
Dec 16, 20196.906.936.716.866.86167,000
Dec 13, 20196.696.876.696.836.83218,100
Dec 12, 20196.786.786.686.696.69167,700
Dec 11, 20196.766.836.706.756.75110,600
Dec 10, 20196.736.796.676.706.70113,100
Dec 09, 20196.706.906.706.756.75139,400
Dec 06, 20196.756.786.656.716.71118,800
Dec 05, 20196.906.956.506.786.7888,800
Dec 04, 20196.807.006.656.856.8580,600
Dec 03, 20196.777.006.776.816.81107,000
Dec 02, 20197.007.246.756.906.90106,000
Nov 29, 20196.757.256.707.157.15226,300
Nov 27, 20196.376.746.376.746.74174,300
Nov 26, 20196.516.596.356.426.42133,400
Nov 25, 20196.356.706.206.656.65165,400
Nov 22, 20196.186.406.166.276.2779,200
Nov 21, 20196.376.405.856.406.40304,700
Nov 20, 20196.566.566.206.326.32170,300
Nov 19, 20196.636.756.486.486.48114,300
Nov 18, 20196.806.876.566.566.56237,400
Nov 15, 20197.107.106.756.836.83262,700
Nov 14, 20197.057.406.906.956.95288,800
Nov 13, 20197.057.156.917.147.14355,800
Nov 12, 20197.017.236.957.097.09299,000
Nov 11, 20197.087.257.017.017.01217,100
Nov 08, 20197.057.226.817.157.1563,500
Nov 07, 20197.207.207.007.007.0053,200
Nov 06, 20196.757.086.757.087.08222,300
Nov 05, 20196.666.856.636.736.73114,600
Nov 04, 20196.466.746.426.676.67225,800
Nov 01, 20196.556.556.406.416.4162,000
Oct 31, 20196.606.606.356.486.4860,500
Oct 30, 20196.876.916.506.606.60141,000
Oct 29, 20196.706.906.646.816.81122,100
Oct 28, 20196.506.856.356.696.69319,500
Oct 25, 20196.656.656.406.456.45218,300
Oct 24, 20196.606.656.526.656.65102,300
Oct 23, 20196.806.806.536.646.64296,100
Oct 22, 20196.766.826.436.786.78709,900
Oct 21, 20197.007.076.756.766.76548,600
Oct 18, 20197.307.476.887.067.06839,600
Oct 17, 20197.217.307.067.117.11313,900
Oct 16, 20197.257.337.167.307.30414,700
Oct 15, 20197.087.436.937.257.25353,300
Oct 14, 20196.617.236.537.227.22332,200
Oct 11, 20196.406.726.406.566.56253,500
Oct 10, 20196.206.505.606.146.141,768,300
Oct 09, 20197.457.507.207.207.201,114,800
Oct 08, 20197.207.457.207.407.40401,800
Oct 07, 20197.107.357.107.197.19226,200
Oct 04, 20196.997.146.817.107.101,100,400
Oct 03, 20197.047.196.896.916.911,912,600
Oct 02, 20197.057.946.726.896.894,545,200
Oct 01, 20197.207.246.757.067.061,360,400
Sep 30, 20195.507.555.267.337.335,503,700
Sep 27, 20194.805.554.805.555.554,260,600
Sep 26, 20194.445.244.264.784.788,819,400
Sep 25, 20194.935.574.124.364.3620,491,300
Sep 24, 20194.455.474.275.105.105,750,000
Sep 23, 20194.824.994.344.534.534,678,300
Sep 20, 20197.647.654.504.994.997,403,300
Sep 19, 20197.357.907.257.657.65924,000
Sep 18, 20197.597.597.047.397.39980,300
Sep 17, 20198.108.227.577.597.59989,400
Sep 16, 20198.058.358.008.178.17653,100
Sep 13, 20198.168.258.088.138.13532,400
Sep 12, 20198.008.307.958.188.18668,700
Sep 11, 20197.788.117.697.987.98712,500
Sep 10, 20197.437.867.217.687.68812,600
Sep 09, 20197.307.487.027.467.461,013,600
Sep 06, 20196.937.456.867.157.151,078,000
Sep 05, 20196.377.116.376.926.921,798,200
Sep 04, 20197.407.436.256.376.373,853,000
Sep 03, 20198.168.388.138.158.15519,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...