$27.69 +0.38 (%) USA Truck Inc - NASDAQ

Mar. 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
3/30/201527.3027.8126.8027.3137,375
3/27/201526.1027.5426.1027.2043,072
3/26/201526.5527.6125.7726.0184,939
3/25/201529.0029.0027.0327.1128,569
3/24/201528.2529.0028.0028.9026,565
3/23/201528.5129.0228.0428.4447,849
3/20/201528.6529.0027.7628.5395,872
3/19/201528.7729.2428.4628.6674,393
3/18/201527.9529.0027.5728.8958,867
3/17/201528.3229.1427.6827.9788,017
3/16/201528.8429.4828.2028.31106,142
3/13/201528.5629.1228.2728.5642,614
3/12/201528.6829.1328.0728.7072,675
3/11/201528.0029.0027.8928.3769,159
3/10/201528.5328.9028.0028.0578,879
3/9/201528.3329.7028.1428.9881,945
3/6/201529.0729.3928.3128.4334,463
3/5/201529.0929.6028.1529.3032,826
3/4/201529.1929.5028.9329.1434,287
3/3/201529.1529.8228.8529.3645,188
3/2/201530.3130.8329.0429.4493,165
2/27/201530.5831.0630.2130.4529,121
2/26/201531.2231.5030.7330.7438,062
2/25/201531.2431.5031.0031.1327,624
2/24/201531.3531.8830.2031.2426,658
2/23/201531.3031.5030.7831.3738,321
2/20/201531.3532.1431.1631.3140,977
2/19/201531.8531.9831.0831.3938,114
2/18/201531.7531.8031.2231.7938,042
2/17/201531.9531.9930.5831.74106,996
2/13/201530.0030.9129.9630.2779,841
2/12/201529.5130.5029.4630.2054,919
2/11/201530.0031.9929.0429.97138,826
2/10/201527.5828.0526.8627.6764,382
2/9/201528.0828.1727.2727.4245,757
2/6/201528.4729.6028.1528.3253,964
2/5/201528.1729.2328.0928.5534,842
2/4/201527.9028.8327.8028.1325,151
2/3/201527.5028.4825.4328.1840,813
2/2/201527.5927.7225.9527.50100,986
1/30/201528.8629.3827.4227.8041,717
1/29/201529.4529.4528.8229.0034,494
1/28/201529.9230.1529.0029.1150,550
1/27/201529.0330.5128.2529.6531,697
1/26/201529.3029.6428.9129.3565,397
1/23/201529.5229.7429.1029.3064,770
1/22/201528.7229.9528.4529.6136,167
1/21/201528.9229.4427.7028.5431,677
1/20/201529.5029.5028.8428.9654,900
1/16/201528.2729.3028.2728.9936,421
1/15/201529.9429.9428.0028.4190,644
1/14/201529.6330.4229.5729.8058,498
1/13/201528.9630.3328.8630.15190,469
1/12/201527.8928.7527.4328.6779,177
1/9/201527.7428.0227.2427.88111,501
1/8/201527.6527.8527.1427.7483,253
1/7/201525.3427.3825.0127.2648,448
1/6/201527.3927.4525.7326.5953,420
1/5/201527.8028.0827.1227.2473,671
1/2/201528.7128.7326.6327.8954,971
12/31/201428.3928.7027.9528.4065,643
12/30/201427.2628.3926.6428.1968,208
12/29/201426.7027.2725.9427.2146,789
12/26/201426.0326.8525.9026.6836,058
12/24/201425.4626.1925.4625.8851,136
12/23/201424.1226.0022.3125.4286,534
12/22/201422.6524.1022.2524.0995,092
12/19/201423.4823.6621.6022.65137,654
12/18/201423.4223.6522.7323.5539,772
12/17/201422.5123.0021.9222.9853,161
12/16/201422.7423.0022.5322.5726,279
12/15/201422.7323.6622.5722.7748,550
12/12/201422.4923.4922.0822.5239,244
12/11/201421.5522.8921.5522.7671,107
12/10/201422.3222.5621.3421.4567,599
12/9/201422.9623.0721.6922.34108,134
12/8/201423.3623.6822.9923.1451,834
12/5/201422.2023.4022.2023.35142,718
12/4/201421.4722.1020.8522.1055,337
12/3/201420.7221.7020.5421.65107,094
12/2/201420.4621.1020.4620.9460,367
12/1/201420.1020.5520.0220.4261,848
11/28/201419.8020.2919.7719.9928,574
11/26/201419.5019.8519.2519.8548,413
11/25/201419.1119.4518.9519.319,798
11/24/201418.7919.1418.6619.0839,552
11/21/201418.5118.8818.1018.8131,306
11/20/201418.2518.2818.0118.2611,505
11/19/201418.4518.4818.0118.2937,259
11/18/201418.5018.8818.3818.5350,783
11/17/201418.4718.7418.2918.4438,722
11/14/201418.3418.5318.0018.4523,763
11/13/201418.3618.4818.0918.2717,003
11/12/201418.2918.7418.2918.4860,498
11/11/201417.2518.4517.0318.2477,914
11/10/201417.4417.5017.1617.2431,479
11/7/201417.2117.5016.9817.4732,362
11/6/201417.1617.2816.8017.1750,678
11/5/201417.5517.6917.1317.2948,724
11/4/201417.2017.5916.4817.5074,647
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center