$23.38 +0.17 (%) USA Truck Inc - NASDAQ

May. 22, 2015 | 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
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
2/4/201527.9028.8327.8028.1325,151
2/3/201527.5028.4825.4328.1840,813
2/2/201527.5927.7225.9527.50100,986
1/30/201528.8629.3827.4227.8041,717
1/29/201529.4529.4528.8229.0034,494
1/28/201529.9230.1529.0029.1150,550
1/27/201529.0330.5128.2529.6531,697
1/26/201529.3029.6428.9129.3565,397
1/23/201529.5229.7429.1029.3064,770
1/22/201528.7229.9528.4529.6136,167
1/21/201528.9229.4427.7028.5431,677
1/20/201529.5029.5028.8428.9654,900
1/16/201528.2729.3028.2728.9936,421
1/15/201529.9429.9428.0028.4190,644
1/14/201529.6330.4229.5729.8058,498
1/13/201528.9630.3328.8630.15190,469
1/12/201527.8928.7527.4328.6779,177
1/9/201527.7428.0227.2427.88111,501
1/8/201527.6527.8527.1427.7483,253
1/7/201525.3427.3825.0127.2648,448
1/6/201527.3927.4525.7326.5953,420
1/5/201527.8028.0827.1227.2473,671
1/2/201528.7128.7326.6327.8954,971
12/31/201428.3928.7027.9528.4065,643
12/30/201427.2628.3926.6428.1968,208
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center