$21.40 -0.12 (%) USA Truck Inc - NASDAQ

Jun. 30, 2015 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USAK historical data

Date Open High Low Close Volume
6/29/201521.4722.3421.4621.5240,776
6/26/201521.9622.4921.4421.62431,443
6/25/201522.1022.5621.5921.9760,804
6/24/201524.4524.7521.9622.0880,110
6/23/201524.5424.8724.0024.4771,565
6/22/201524.5824.9324.2724.46101,283
6/19/201523.5024.7023.3724.3972,343
6/18/201523.0023.6723.0023.50102,591
6/17/201523.4523.4522.8822.9748,231
6/16/201523.7523.8223.1323.46100,983
6/15/201523.1423.9322.9123.37100,355
6/12/201523.2923.5722.9223.2531,244
6/11/201523.7823.8423.2723.3029,990
6/10/201523.0823.8323.0823.7330,587
6/9/201523.0823.2922.3923.0065,753
6/8/201523.7223.8423.0223.1534,345
6/5/201523.7623.9523.4023.9045,594
6/4/201523.7823.8923.3623.7927,587
6/3/201523.7023.9423.2823.8437,292
6/2/201523.5523.9223.4623.7475,250
6/1/201523.3223.9522.7723.5462,504
5/29/201524.0024.0022.9223.0440,271
5/28/201523.2524.0322.9123.9941,141
5/27/201523.1123.3822.8423.2566,554
5/26/201523.4023.5922.9023.1647,822
5/22/201523.2223.5023.2223.3876,836
5/21/201523.4323.5522.8923.2192,157
5/20/201523.9423.9423.2523.3661,997
5/19/201523.8624.2823.4123.84108,331
5/18/201523.2124.0023.2123.93113,745
5/15/201521.5023.8321.5023.241,244,622
5/14/201522.9723.4721.8022.21170,959
5/13/201524.6524.8723.1823.2494,717
5/12/201524.8925.9924.4424.6539,006
5/11/201525.1325.7524.8625.1931,462
5/8/201525.0925.7823.6925.2449,118
5/7/201524.2225.8524.2225.4128,954
5/6/201524.4024.8323.8624.2275,143
5/5/201525.6926.5023.0524.3997,161
5/4/201525.5326.0325.3025.3753,257
5/1/201524.5825.4924.5425.4137,165
4/30/201526.1326.4024.3024.5651,188
4/29/201526.5527.0926.0826.1434,768
4/28/201526.6727.3726.0526.7248,454
4/27/201528.9929.0826.5326.7758,352
4/24/201528.8328.9828.1328.9646,943
4/23/201528.3428.9727.7028.6841,034
4/22/201528.7028.9327.7428.3521,827
4/21/201527.9828.6427.8528.5736,551
4/20/201527.0527.8027.0527.7356,114
4/17/201527.3027.8326.9127.0045,851
4/16/201528.3128.4127.5927.6153,351
4/15/201527.5528.4426.8028.2457,910
4/14/201527.5127.6327.2427.5251,704
4/13/201527.0127.9826.8327.6331,746
4/10/201526.7527.2426.3926.9951,085
4/9/201526.6026.8825.6026.7449,765
4/8/201525.1626.6725.1626.5139,395
4/7/201525.7526.7325.0125.07100,543
4/6/201527.2527.6824.8025.68124,826
4/2/201527.9728.5327.2427.4348,215
4/1/201527.7028.0027.1627.9947,924
3/31/201527.0927.8226.7827.6948,627
3/30/201527.3027.8126.8027.3137,375
3/27/201526.1027.5426.1027.2043,072
3/26/201526.5527.6125.7726.0184,939
3/25/201529.0029.0027.0327.1128,569
3/24/201528.2529.0028.0028.9026,565
3/23/201528.5129.0228.0428.4447,849
3/20/201528.6529.0027.7628.5395,872
3/19/201528.7729.2428.4628.6674,393
3/18/201527.9529.0027.5728.8958,867
3/17/201528.3229.1427.6827.9788,017
3/16/201528.8429.4828.2028.31106,142
3/13/201528.5629.1228.2728.5642,614
3/12/201528.6829.1328.0728.7072,675
3/11/201528.0029.0027.8928.3769,159
3/10/201528.5328.9028.0028.0578,879
3/9/201528.3329.7028.1428.9881,945
3/6/201529.0729.3928.3128.4334,463
3/5/201529.0929.6028.1529.3032,826
3/4/201529.1929.5028.9329.1434,287
3/3/201529.1529.8228.8529.3645,188
3/2/201530.3130.8329.0429.4493,165
2/27/201530.5831.0630.2130.4529,121
2/26/201531.2231.5030.7330.7438,062
2/25/201531.2431.5031.0031.1327,624
2/24/201531.3531.8830.2031.2426,658
2/23/201531.3031.5030.7831.3738,321
2/20/201531.3532.1431.1631.3140,977
2/19/201531.8531.9831.0831.3938,114
2/18/201531.7531.8031.2231.7938,042
2/17/201531.9531.9930.5831.74106,996
2/13/201530.0030.9129.9630.2779,841
2/12/201529.5130.5029.4630.2054,919
2/11/201530.0031.9929.0429.97138,826
2/10/201527.5828.0526.8627.6764,382
2/9/201528.0828.1727.2727.4245,757
2/6/201528.4729.6028.1528.3253,964
2/5/201528.1729.2328.0928.5534,842
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!