$17.87 +0.36 (%) USA Truck Inc - NASDAQ

Jul. 1, 2016 | 02:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USAK historical data

Date Open High Low Close Volume
6/30/201617.3417.5616.9317.5153,806
6/29/201617.1017.6216.7517.2853,114
6/28/201618.3318.3317.0317.0872,432
6/27/201619.7119.7118.0018.0072,273
6/24/201619.6320.6219.5019.95198,208
6/23/201620.2620.6420.2320.5341,106
6/22/201620.0620.1419.7619.9750,549
6/21/201620.0520.1519.2820.0755,399
6/20/201620.2620.6319.9520.4429,051
6/17/201619.9320.3519.3919.7764,428
6/16/201619.2319.9219.1719.8635,661
6/15/201619.8120.1319.3719.5133,774
6/14/201619.0619.9719.0619.5936,607
6/13/201618.7119.6118.7119.1163,888
6/10/201619.5520.2418.8718.9650,151
6/9/201619.5920.2218.7320.0662,610
6/8/201619.9920.3618.6819.7155,110
6/7/201619.9720.5119.6919.8677,882
6/6/201619.9920.2319.7419.8249,164
6/3/201619.8420.2019.3219.9956,624
6/2/201619.5020.3619.3219.7554,882
6/1/201619.6119.9919.3019.6052,753
5/31/201620.3220.7719.8519.9637,165
5/27/201619.6520.4719.6520.1334,659
5/26/201619.8120.0819.0419.4748,395
5/25/201619.4120.0319.2719.7334,521
5/24/201618.5520.5418.2819.2567,074
5/23/201618.4118.9418.2318.3463,711
5/20/201619.9620.1418.3018.65132,967
5/19/201619.8420.3019.6719.8533,248
5/18/201619.5420.7618.8719.9386,825
5/17/201619.5620.4019.1919.6679,029
5/16/201619.4320.0017.9919.5456,248
5/13/201619.7120.1417.6019.3436,549
5/12/201620.1320.6919.7119.7745,236
5/11/201620.7721.4619.7519.7682,041
5/10/201620.5020.7519.9120.7379,325
5/9/201619.1020.1018.5619.88107,031
5/6/201618.3219.2018.2719.1983,721
5/5/201617.0818.4616.6118.26121,951
5/4/201616.9317.4916.5616.6049,211
5/3/201616.8717.6516.5216.7053,552
5/2/201617.4017.9716.8416.9943,960
4/29/201618.0018.3517.3217.7247,046
4/28/201618.4618.7018.0018.0963,231
4/27/201618.1618.7917.6018.7051,559
4/26/201617.4618.2117.0818.0645,145
4/25/201617.6618.1417.2417.3849,454
4/22/201617.5518.0217.2417.9254,485
4/21/201617.9117.9917.3117.4227,985
4/20/201617.6018.1317.5617.8526,800
4/19/201617.6618.2417.3417.7141,826
4/18/201616.9217.9016.9217.4361,359
4/15/201617.0817.6717.0817.3680,315
4/14/201616.6517.5016.4117.0635,224
4/13/201615.8216.7515.8016.7577,231
4/12/201615.2915.9415.0315.6932,022
4/11/201616.0316.1115.1315.1453,347
4/8/201616.2516.3215.5615.7344,496
4/7/201616.9717.6016.0116.0268,240
4/6/201618.5418.7417.7418.0330,123
4/5/201618.3218.8218.0418.4240,860
4/4/201618.8619.0718.5018.5726,518
4/1/201618.5818.9518.2218.6933,620
3/31/201619.0719.1918.6618.8451,811
3/30/201619.0019.1918.4018.8941,774
3/29/201617.2518.9116.9118.8442,952
3/28/201616.8317.5116.8317.0567,597
3/24/201617.1417.8516.9617.7236,897
3/23/201617.9618.2817.2217.2246,200
3/22/201617.6517.8917.3517.7043,354
3/21/201617.2817.9617.2717.7733,418
3/18/201617.5217.9917.3517.61102,622
3/17/201617.1417.6016.8717.3945,990
3/16/201616.3917.2516.3917.1255,460
3/15/201617.4817.5316.3516.3850,953
3/14/201617.6717.9617.0117.6243,520
3/11/201617.2517.9916.8717.8659,689
3/10/201617.2717.3716.8316.9837,843
3/9/201616.1717.3016.1717.2420,631
3/8/201617.3717.5316.0916.2350,774
3/7/201616.5017.5916.5017.5238,708
3/4/201616.2917.1216.2816.6470,521
3/3/201615.3116.4815.1716.2261,211
3/2/201615.9516.2515.0215.2569,424
3/1/201615.8716.4015.7915.9248,777
2/29/201615.8415.9615.4515.78119,613
2/26/201615.8816.1115.5515.7250,391
2/25/201616.9016.9015.5215.7256,702
2/24/201615.7716.8415.6116.7270,566
2/23/201616.2316.5015.9616.0171,379
2/22/201616.6417.1516.0716.3150,400
2/19/201616.4116.8016.1016.3551,321
2/18/201616.6016.7416.1816.5957,500
2/17/201616.2417.0016.1016.5759,838
2/16/201616.4416.6315.7316.2053,350
2/12/201615.8116.8415.2516.1163,089
2/11/201615.2916.2414.9115.5843,029
2/10/201616.0517.0815.6515.6846,990
2/9/201615.0615.7414.5115.5564,143
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center