$9.42 +0.36 (%) USA Truck Inc - NASDAQ

Jan. 24, 2017 | 02:45 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
1/23/20179.159.338.919.0649,991
1/20/20179.329.379.159.1926,503
1/19/20179.919.919.319.3148,497
1/18/20179.719.929.529.8427,066
1/17/201710.0010.009.539.6647,121
1/13/20179.5910.069.5910.0121,342
1/12/20179.509.579.379.5324,863
1/11/20179.719.719.509.5970,642
1/10/20179.479.799.479.7125,738
1/9/20179.679.759.459.4626,116
1/6/20179.569.999.459.6734,217
1/5/20179.989.989.429.4977,327
1/4/20179.6210.179.529.9371,244
1/3/20178.929.658.869.5548,992
12/30/20168.458.848.368.71104,796
12/29/20168.919.008.458.45121,003
12/28/20169.159.158.728.81101,380
12/27/20168.999.198.999.1149,695
12/23/20168.959.048.958.9714,019
12/22/20169.069.068.968.9718,941
12/21/20169.169.229.059.1416,441
12/20/20168.969.288.969.1443,516
12/19/20168.989.228.918.9735,948
12/16/20169.329.448.948.9996,402
12/15/20169.129.359.089.2946,328
12/14/20169.319.539.099.1270,915
12/13/20169.859.909.279.39108,921
12/12/201610.3410.379.779.79112,974
12/9/201610.4110.6310.0510.30199,950
12/8/20169.2610.509.2410.38275,722
12/7/20168.959.308.929.19277,487
12/6/20168.979.068.898.98138,389
12/5/20168.999.148.928.9568,566
12/2/20169.009.188.818.9556,496
12/1/20169.069.308.919.0465,614
11/30/20168.999.358.899.01109,863
11/29/20168.229.127.958.83395,474
11/28/20168.518.598.238.2479,081
11/25/20169.009.028.548.6070,571
11/23/20168.909.258.898.98206,762
11/22/20169.179.458.858.98118,973
11/21/20169.219.459.059.0849,288
11/18/20169.549.769.159.24102,098
11/17/20168.969.858.719.5179,113
11/16/20169.149.508.688.85109,550
11/15/20169.6210.129.229.26161,714
11/14/20169.369.769.179.62111,910
11/11/20169.769.889.279.35114,656
11/10/20168.7510.198.589.90170,262
11/9/20167.958.867.958.8243,685
11/8/20168.128.447.878.0390,028
11/7/20168.188.757.908.1165,891
11/4/20168.119.067.657.6762,210
11/3/20167.798.867.798.7054,898
11/2/20167.868.037.777.7836,694
11/1/20168.238.247.837.9324,504
10/31/20168.608.738.218.2316,908
10/28/20168.819.228.528.5840,436
10/27/20168.548.638.318.3529,057
10/26/20168.388.768.388.4928,425
10/25/20168.308.548.308.3941,710
10/24/20168.408.448.298.3530,770
10/21/20168.298.428.298.3726,067
10/20/20168.348.408.048.3737,494
10/19/20168.488.568.298.3447,821
10/18/20168.648.708.558.5818,314
10/17/20168.828.868.478.5348,276
10/14/20169.109.108.828.8324,437
10/13/20169.429.428.938.9965,808
10/12/20169.459.649.419.4342,326
10/11/20169.599.689.439.5036,283
10/10/201610.0810.199.629.6596,831
10/7/201610.0810.189.949.9636,717
10/6/201610.1010.2310.0310.1335,012
10/5/201610.1510.4010.0610.1941,270
10/4/201610.4410.449.929.9839,885
10/3/201610.1110.429.9910.3935,084
9/30/201610.4210.4810.1710.2439,234
9/29/201610.3010.4310.1810.3028,601
9/28/201610.0610.349.9610.2948,981
9/27/201610.1110.1710.0410.0627,615
9/26/201610.2610.2610.0510.1137,877
9/23/201610.6310.6810.3010.3358,275
9/22/201610.9310.9310.5410.6854,685
9/21/201610.5810.8810.4510.8240,022
9/20/201611.0211.2910.5010.5334,550
9/19/201611.5811.5810.8910.9034,767
9/16/201611.3011.6511.3011.4554,189
9/15/201611.0511.3611.0111.2929,153
9/14/201611.2811.2911.0611.1032,871
9/13/201611.5511.7611.0111.2537,668
9/12/201611.3411.7111.3011.6724,243
9/9/201612.1012.3211.4411.4559,320
9/8/201612.3412.3412.0812.2071,051
9/7/201611.8012.3311.6312.20114,746
9/6/201611.7512.1311.6311.8655,656
9/2/201611.2311.9311.2211.6285,142
9/1/201611.1011.3510.9511.2259,522
8/31/201611.1211.5710.8011.10106,289
8/30/201610.8811.2710.8811.1756,485
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center