$19.75 +0.19 (%) USA Truck Inc - NASDAQ

Aug. 31, 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
8/28/201518.4619.8518.1719.5659,856
8/27/201518.0818.7617.6718.4690,659
8/26/201518.0818.2917.5817.9581,385
8/25/201519.4619.4617.7517.78147,441
8/24/201518.9819.3018.9018.75101,079
8/21/201519.4520.0019.2819.6058,412
8/20/201520.1020.9519.8219.8276,707
8/19/201520.0120.9819.2020.3066,304
8/18/201520.7820.9920.0020.0935,888
8/17/201520.8421.4920.4020.9051,811
8/14/201520.0421.4220.0021.0031,230
8/13/201520.4520.4519.7020.1144,623
8/12/201520.2020.3119.6220.3159,816
8/11/201519.7120.5419.7120.3930,557
8/10/201519.8020.2519.2220.0058,246
8/7/201519.1720.3019.1719.6451,254
8/6/201520.0720.1419.1219.3664,416
8/5/201521.2521.5020.0620.0762,936
8/4/201519.0023.4819.0021.5499,917
8/3/201519.7120.3319.4119.6268,322
7/31/201518.6919.8918.6919.5671,190
7/30/201519.1019.2218.3718.6053,964
7/29/201519.2119.9519.2119.2617,075
7/28/201518.8620.5518.5019.2019,188
7/27/201518.9220.3518.5918.7113,152
7/24/201519.1719.6118.8519.1727,607
7/23/201520.1120.2219.2019.2831,693
7/22/201520.1920.5619.9220.0127,158
7/21/201520.1520.8020.1320.4062,411
7/20/201520.6020.7019.8520.1069,865
7/17/201521.9021.9020.6820.7190,790
7/16/201521.4722.4021.4721.8456,981
7/15/201521.8524.0021.1921.2154,001
7/14/201521.6622.5321.6621.7559,874
7/13/201521.9722.0021.3821.6363,230
7/10/201524.1024.2921.2021.8949,195
7/9/201520.7121.5920.6321.3445,062
7/8/201519.9720.8219.6220.6962,775
7/7/201520.2520.7319.7220.0096,482
7/6/201519.3121.0119.3120.26117,446
7/2/201519.8320.3819.2019.60145,285
7/1/201521.5021.5019.7319.80102,733
6/30/201521.6921.6921.1921.2345,542
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
  • 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!