$17.45 -0.06 (%) USA Truck Inc - NASDAQ

Sep. 29, 2014 | 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
9/29/201417.3017.6017.2017.4518,540
9/26/201417.2517.6017.2517.517,988
9/25/201417.1517.4916.9817.1423,685
9/24/201417.1417.5916.9517.2723,486
9/23/201417.4817.5217.0317.0326,261
9/22/201417.7917.8617.3217.5125,373
9/19/201417.3417.9917.0917.9654,525
9/18/201416.9817.5216.6017.3229,003
9/17/201416.9618.1316.7416.9724,394
9/16/201416.8817.3316.8616.9112,536
9/15/201417.0517.2416.8116.8124,616
9/12/201417.2217.3616.5917.0226,853
9/11/201416.9517.2616.8617.1917,790
9/10/201416.9417.3316.7717.0622,109
9/9/201417.1117.3016.9516.9950,805
9/8/201417.3317.5617.0717.3413,326
9/5/201417.3017.5817.0517.4181,606
9/4/201417.8518.5017.2117.3665,769
9/3/201418.8718.8717.5517.8994,328
9/2/201418.8018.8518.6518.7776,802
8/29/201418.8018.9018.7118.7917,971
8/28/201418.7918.8918.7118.8229,214
8/27/201418.6419.0018.6418.7936,765
8/26/201418.7218.7418.5518.6960,852
8/25/201418.4218.9118.1018.7276,789
8/22/201417.8218.3017.6318.1014,695
8/21/201418.0018.0017.7417.9026,606
8/20/201418.3118.3117.8417.948,946
8/19/201417.4618.5016.8618.4321,056
8/18/201417.7017.8017.3917.4635,107
8/15/201418.2518.2517.7017.8225,128
8/14/201418.9418.9417.8418.2141,993
8/13/201418.8618.8618.5018.5942,029
8/12/201419.0919.1718.8018.9027,008
8/11/201419.1219.5017.8119.1352,902
8/8/201418.3418.9818.3418.9720,442
8/7/201418.3118.6017.9418.3215,734
8/6/201418.3018.4718.0218.3325,871
8/5/201418.5619.0018.1818.3442,053
8/4/201418.1318.9518.0918.6955,716
8/1/201418.5018.8317.8018.1189,594
7/31/201418.7519.5018.2118.50329,018
7/30/201418.5118.6918.3418.5852,149
7/29/201418.4618.5418.1918.4525,369
7/28/201418.7618.7618.1418.5057,911
7/25/201418.4718.8618.4718.6236,617
7/24/201418.9019.0318.4918.6234,930
7/23/201418.5418.9118.5418.8626,850
7/22/201417.9718.6717.9718.5931,461
7/21/201417.4718.1517.4717.9325,409
7/18/201417.2017.6717.2017.5722,836
7/17/201417.4317.6917.1717.3019,045
7/16/201417.4517.6417.2817.5027,979
7/15/201417.4517.4516.9817.3234,694
7/14/201417.4017.5317.1117.4769,055
7/11/201417.1217.5616.9017.1918,294
7/10/201417.5017.7516.9017.12147,882
7/9/201417.7117.9617.3417.8138,227
7/8/201417.8518.1417.3417.6935,772
7/7/201417.9418.0517.6217.9362,963
7/3/201417.9918.0117.6617.8820,953
7/2/201418.2518.6517.7217.8954,800
7/1/201418.5018.7018.1518.3362,870
6/30/201418.0018.7317.5118.5990,149
6/27/201418.7719.0517.9518.08837,618
6/26/201418.5919.0618.3918.7736,486
6/25/201418.6118.7518.3218.5535,795
6/24/201418.9919.1918.4618.6054,401
6/23/201419.1919.4018.9519.24120,698
6/20/201418.4719.1218.4419.11101,618
6/19/201418.0018.7417.8318.5160,666
6/18/201417.5917.9817.5117.9730,588
6/17/201417.0017.5816.9417.4839,543
6/16/201416.9617.0316.8516.9836,577
6/13/201417.7517.7516.9017.0345,286
6/12/201418.0218.2317.5517.5828,625
6/11/201417.9918.1917.7117.9817,863
6/10/201418.4718.5517.7818.1223,509
6/9/201418.6018.7818.3718.6044,660
6/6/201418.6418.8018.3518.5769,400
6/5/201417.9418.8517.8318.68130,093
6/4/201417.0217.8816.9917.8280,714
6/3/201416.8917.1116.5916.9957,647
6/2/201416.9917.0616.2616.9078,197
5/30/201416.8217.1416.6016.9047,043
5/29/201416.8217.1816.7516.84144,179
5/28/201417.1117.1116.2416.8289,174
5/27/201416.5017.0716.2016.74103,334
5/23/201415.7716.8515.7716.19146,832
5/22/201415.6615.6615.0615.4743,784
5/21/201415.0615.8914.9014.9943,240
5/20/201415.4315.7915.0115.1523,670
5/19/201415.1315.9514.8215.5569,396
5/16/201416.6816.6814.7015.33169,602
5/15/201417.0017.2716.6716.7131,397
5/14/201416.8417.3716.8417.0741,720
5/13/201417.2017.4816.8916.95154,702
5/12/201417.0817.3717.0017.2747,915
5/9/201417.9717.9716.7617.1924,929
5/8/201417.0217.3517.0017.0821,700
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center