$18.81 +0.55 (%) USA Truck Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USAK historical data

Date Open High Low Close Volume
11/21/201418.5118.8818.1018.8131,306
11/20/201418.2518.2818.0118.2611,505
11/19/201418.4518.4818.0118.2937,259
11/18/201418.5018.8818.3818.5350,783
11/17/201418.4718.7418.2918.4438,722
11/14/201418.3418.5318.0018.4523,763
11/13/201418.3618.4818.0918.2717,003
11/12/201418.2918.7418.2918.4860,498
11/11/201417.2518.4517.0318.2477,914
11/10/201417.4417.5017.1617.2431,479
11/7/201417.2117.5016.9817.4732,362
11/6/201417.1617.2816.8017.1750,678
11/5/201417.5517.6917.1317.2948,724
11/4/201417.2017.5916.4817.5074,647
11/3/201417.5018.5017.3817.60140,916
10/31/201417.5017.5016.8116.9062,814
10/30/201417.1717.5017.1517.4115,273
10/29/201417.2317.7417.1817.5044,225
10/28/201416.8117.3016.7717.2655,862
10/27/201416.8717.0716.4116.469,559
10/24/201417.0117.0116.2716.8624,227
10/23/201416.3617.0016.0016.8030,873
10/22/201417.0217.3616.0816.129,721
10/21/201416.4717.0316.0816.9023,319
10/20/201415.6516.3915.5116.3238,233
10/17/201415.9617.4015.5415.6323,821
10/16/201414.9915.9014.8815.7328,749
10/15/201414.3315.0714.3315.0454,354
10/14/201414.2215.0614.1114.6042,991
10/13/201415.2916.0013.9014.05138,581
10/10/201415.8116.4515.4815.4848,386
10/9/201416.2216.4815.8715.9944,992
10/8/201416.1516.4514.5616.1627,744
10/7/201416.4616.7215.3116.0835,292
10/6/201417.3117.4116.3416.6346,506
10/3/201417.2317.4316.9217.2421,000
10/2/201417.0017.2316.8317.1015,718
10/1/201417.5018.1416.9316.9343,921
9/30/201417.3617.7917.3317.53116,541
9/29/201417.3017.6017.2017.4518,540
9/26/201417.2517.6017.2517.517,988
9/25/201417.1517.4916.9817.1423,685
9/24/201417.1417.5916.9517.2723,486
9/23/201417.4817.5217.0317.0326,261
9/22/201417.7917.8617.3217.5125,373
9/19/201417.3417.9917.0917.9654,525
9/18/201416.9817.5216.6017.3229,003
9/17/201416.9618.1316.7416.9724,394
9/16/201416.8817.3316.8616.9112,536
9/15/201417.0517.2416.8116.8124,616
9/12/201417.2217.3616.5917.0226,853
9/11/201416.9517.2616.8617.1917,790
9/10/201416.9417.3316.7717.0622,109
9/9/201417.1117.3016.9516.9950,805
9/8/201417.3317.5617.0717.3413,326
9/5/201417.3017.5817.0517.4181,606
9/4/201417.8518.5017.2117.3665,769
9/3/201418.8718.8717.5517.8994,328
9/2/201418.8018.8518.6518.7776,802
8/29/201418.8018.9018.7118.7917,971
8/28/201418.7918.8918.7118.8229,214
8/27/201418.6419.0018.6418.7936,765
8/26/201418.7218.7418.5518.6960,852
8/25/201418.4218.9118.1018.7276,789
8/22/201417.8218.3017.6318.1014,695
8/21/201418.0018.0017.7417.9026,606
8/20/201418.3118.3117.8417.948,946
8/19/201417.4618.5016.8618.4321,056
8/18/201417.7017.8017.3917.4635,107
8/15/201418.2518.2517.7017.8225,128
8/14/201418.9418.9417.8418.2141,993
8/13/201418.8618.8618.5018.5942,029
8/12/201419.0919.1718.8018.9027,008
8/11/201419.1219.5017.8119.1352,902
8/8/201418.3418.9818.3418.9720,442
8/7/201418.3118.6017.9418.3215,734
8/6/201418.3018.4718.0218.3325,871
8/5/201418.5619.0018.1818.3442,053
8/4/201418.1318.9518.0918.6955,716
8/1/201418.5018.8317.8018.1189,594
7/31/201418.7519.5018.2118.50329,018
7/30/201418.5118.6918.3418.5852,149
7/29/201418.4618.5418.1918.4525,369
7/28/201418.7618.7618.1418.5057,911
7/25/201418.4718.8618.4718.6236,617
7/24/201418.9019.0318.4918.6234,930
7/23/201418.5418.9118.5418.8626,850
7/22/201417.9718.6717.9718.5931,461
7/21/201417.4718.1517.4717.9325,409
7/18/201417.2017.6717.2017.5722,836
7/17/201417.4317.6917.1717.3019,045
7/16/201417.4517.6417.2817.5027,979
7/15/201417.4517.4516.9817.3234,694
7/14/201417.4017.5317.1117.4769,055
7/11/201417.1217.5616.9017.1918,294
7/10/201417.5017.7516.9017.12147,882
7/9/201417.7117.9617.3417.8138,227
7/8/201417.8518.1417.3417.6935,772
7/7/201417.9418.0517.6217.9362,963
7/3/201417.9918.0117.6617.8820,953
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center