$30.45 -0.29 (%) USA Truck Inc - NASDAQ

Feb. 27, 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
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
11/3/201417.5018.5017.3817.60140,916
10/31/201417.5017.5016.8116.9062,814
10/30/201417.1717.5017.1517.4115,273
10/29/201417.2317.7417.1817.5044,225
10/28/201416.8117.3016.7717.2655,862
10/27/201416.8717.0716.4116.469,559
10/24/201417.0117.0116.2716.8624,227
10/23/201416.3617.0016.0016.8030,873
10/22/201417.0217.3616.0816.129,721
10/21/201416.4717.0316.0816.9023,319
10/20/201415.6516.3915.5116.3238,233
10/17/201415.9617.4015.5415.6323,821
10/16/201414.9915.9014.8815.7328,749
10/15/201414.3315.0714.3315.0454,354
10/14/201414.2215.0614.1114.6042,991
10/13/201415.2916.0013.9014.05138,581
10/10/201415.8116.4515.4815.4848,386
10/9/201416.2216.4815.8715.9944,992
10/8/201416.1516.4514.5616.1627,744
10/7/201416.4616.7215.3116.0835,292
10/6/201417.3117.4116.3416.6346,506
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center