$16.11 +0.53 (%) USA Truck Inc - NASDAQ

Feb. 12, 2016 | 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
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
2/8/201614.6415.3514.4415.2731,170
2/5/201615.7515.7514.8214.8473,097
2/4/201614.5015.9814.5015.7661,792
2/3/201615.4815.4814.0714.53123,646
2/2/201618.2318.2315.0415.46110,239
2/1/201615.9316.5915.3016.4339,587
1/29/201615.2516.2814.8816.1741,749
1/28/201615.2615.5414.3915.2541,557
1/27/201614.8215.9114.0215.1148,635
1/26/201614.5215.6914.0015.2973,808
1/25/201615.4415.5713.8814.4040,041
1/22/201614.8915.6914.5915.5448,756
1/21/201613.7814.9313.5114.6044,840
1/20/201612.5813.8211.5813.7278,717
1/19/201613.1913.1912.3712.9375,633
1/15/201613.2913.5112.6513.00126,792
1/14/201614.0314.3413.3213.7689,417
1/13/201615.4715.6913.8813.9966,324
1/12/201615.6515.9215.0515.3569,095
1/11/201615.5016.0114.9315.5640,926
1/8/201615.9716.2315.6315.8937,581
1/7/201616.0617.0015.2016.0055,851
1/6/201616.8517.0116.0816.7132,813
1/5/201617.3417.3416.6317.1271,177
1/4/201617.1417.8116.7017.3951,566
12/31/201517.9018.2017.4417.4546,334
12/30/201517.6518.1217.4518.0064,960
12/29/201517.9118.3517.5117.8229,268
12/28/201518.5118.5116.8717.7345,014
12/24/201517.1818.9117.1818.6030,517
12/23/201517.1717.8917.1717.8957,117
12/22/201516.7117.2016.5217.1637,282
12/21/201516.5117.3016.4916.6955,307
12/18/201516.8116.8715.9916.37151,730
12/17/201517.4618.1616.7416.8141,574
12/16/201516.9017.2016.6317.1462,340
12/15/201516.6717.1716.5516.7439,268
12/14/201516.5416.6916.2616.5455,652
12/11/201517.4017.5116.5416.6144,911
12/10/201518.6918.8317.7117.7250,953
12/9/201517.4018.7217.4018.5967,534
12/8/201517.9818.3117.4217.5538,802
12/7/201519.5319.5318.0418.1766,273
12/4/201519.2019.6419.0119.5541,057
12/3/201519.9620.1619.1519.1766,548
12/2/201519.9120.1319.6619.9550,282
12/1/201519.9220.3219.8519.9054,028
11/30/201520.4520.5519.8419.9448,537
11/27/201519.7620.7819.7620.4645,688
11/25/201519.9820.3619.5219.83117,181
11/24/201519.7920.1919.7920.0652,245
11/23/201519.8620.3819.8219.9239,432
11/20/201519.6520.1519.6520.0052,736
11/19/201519.6519.8819.2719.4936,719
11/18/201519.4120.2519.4119.6043,333
11/17/201519.3519.9519.0219.2648,355
11/16/201518.9919.2118.0019.0549,333
11/13/201518.5019.0718.1019.0354,658
11/12/201518.6819.3018.3818.5036,542
11/11/201519.0619.1418.7218.9543,974
11/10/201518.1019.3318.1019.0664,569
11/9/201518.7919.0118.4218.4551,499
11/6/201518.6019.6018.2718.9378,532
11/5/201519.3919.4418.5218.7555,136
11/4/201519.4620.0319.1519.40141,697
11/3/201518.6919.4618.6718.90120,222
11/2/201518.2019.5318.1918.6898,352
10/30/201518.1318.5017.8818.1862,103
10/29/201518.2418.6617.7718.07120,175
10/28/201517.8018.6217.6918.1654,651
10/27/201519.3819.3817.5817.67135,962
10/26/201520.6020.6019.3219.4831,399
10/23/201519.7120.5819.5620.5627,956
10/22/201519.7820.0519.0219.6043,698
10/21/201520.0920.4019.6519.7534,818
10/20/201519.7820.2219.7120.1711,640
10/19/201519.4120.0919.4119.7918,624
10/16/201520.4420.5719.8019.8523,492
10/15/201519.6120.3819.5320.3529,248
10/14/201519.5119.9219.1919.3739,903
10/13/201519.7220.4719.4219.4238,172
10/12/201520.4220.4319.7719.9538,095
10/9/201520.8421.3220.1120.3343,370
10/8/201519.5720.8519.5720.7154,436
10/7/201518.2719.7618.2719.5774,084
10/6/201518.2519.0218.2518.3347,319
10/5/201517.8418.7517.8218.2873,756
10/2/201517.6017.7917.2317.7668,130
10/1/201517.2317.8817.2317.7776,766
9/30/201517.7217.8417.2117.2375,199
9/29/201517.2117.8717.0617.6481,419
9/28/201518.2318.2317.2417.3277,072
9/25/201519.1919.1918.1718.1975,320
9/24/201519.8120.0018.9319.0471,135
9/23/201521.9721.9719.9120.0038,427
9/22/201522.5022.8921.8521.9144,584
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center