$10.30 +0.01 (%) USA Truck Inc - NASDAQ

Sep. 29, 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
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
8/29/201610.9711.2710.8710.9952,130
8/26/201611.3911.3910.6510.98100,640
8/25/201611.9511.9511.1411.2565,605
8/24/201612.2712.4011.8611.8855,206
8/23/201612.6012.6712.2912.3356,489
8/22/201612.7612.7612.3312.5663,005
8/19/201612.6713.0012.5612.9063,413
8/18/201612.5712.7712.4612.7573,250
8/17/201612.5612.6112.3112.5189,701
8/16/201612.2612.5112.0312.4989,824
8/15/201612.4713.1812.2612.3148,316
8/12/201612.5212.8612.3512.4795,254
8/11/201612.5912.9412.3412.5656,983
8/10/201613.0313.1212.3012.55107,350
8/9/201613.1813.1912.9012.95104,865
8/8/201612.7213.2412.7213.21155,142
8/5/201612.1012.6811.8812.65292,534
8/4/201614.8714.8711.2811.90789,796
8/3/201617.6918.1014.1114.69213,643
8/2/201619.2420.0019.2319.2343,403
8/1/201619.4319.6519.1219.3648,038
7/29/201619.8720.0819.2419.2877,106
7/28/201619.5120.1319.4019.9843,130
7/27/201619.0719.6719.0519.6036,494
7/26/201619.0319.4319.0319.2741,936
7/25/201619.3019.3018.7219.0347,202
7/22/201619.4019.8719.1219.2797,918
7/21/201619.0219.8218.9119.2880,464
7/20/201619.2219.8518.8119.0271,747
7/19/201619.4419.5718.9519.0153,522
7/18/201618.9120.0018.9119.4456,087
7/15/201619.5319.8318.5619.2851,763
7/14/201620.0620.0819.0319.3345,149
7/13/201620.1620.1619.5519.7353,120
7/12/201619.3520.1717.9719.9244,248
7/11/201619.3919.8019.0019.2149,629
7/8/201617.7619.2417.5819.1654,183
7/7/201617.5517.6017.2317.4860,566
7/6/201617.2017.6317.0417.5063,099
7/5/201617.3017.5617.1217.4456,877
7/1/201617.6418.0717.4817.5072,366
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center