$18.26 +1.66 (%) USA Truck Inc - NASDAQ

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USAK historical data

Date Open High Low Close Volume
5/4/201616.9317.4916.5616.6049,211
5/3/201616.8717.6516.5216.7053,552
5/2/201617.4017.9716.8416.9943,960
4/29/201618.0018.3517.3217.7247,046
4/28/201618.4618.7018.0018.0963,231
4/27/201618.1618.7917.6018.7051,559
4/26/201617.4618.2117.0818.0645,145
4/25/201617.6618.1417.2417.3849,454
4/22/201617.5518.0217.2417.9254,485
4/21/201617.9117.9917.3117.4227,985
4/20/201617.6018.1317.5617.8526,800
4/19/201617.6618.2417.3417.7141,826
4/18/201616.9217.9016.9217.4361,359
4/15/201617.0817.6717.0817.3680,315
4/14/201616.6517.5016.4117.0635,224
4/13/201615.8216.7515.8016.7577,231
4/12/201615.2915.9415.0315.6932,022
4/11/201616.0316.1115.1315.1453,347
4/8/201616.2516.3215.5615.7344,496
4/7/201616.9717.6016.0116.0268,240
4/6/201618.5418.7417.7418.0330,123
4/5/201618.3218.8218.0418.4240,860
4/4/201618.8619.0718.5018.5726,518
4/1/201618.5818.9518.2218.6933,620
3/31/201619.0719.1918.6618.8451,811
3/30/201619.0019.1918.4018.8941,774
3/29/201617.2518.9116.9118.8442,952
3/28/201616.8317.5116.8317.0567,597
3/24/201617.1417.8516.9617.7236,897
3/23/201617.9618.2817.2217.2246,200
3/22/201617.6517.8917.3517.7043,354
3/21/201617.2817.9617.2717.7733,418
3/18/201617.5217.9917.3517.61102,622
3/17/201617.1417.6016.8717.3945,990
3/16/201616.3917.2516.3917.1255,460
3/15/201617.4817.5316.3516.3850,953
3/14/201617.6717.9617.0117.6243,520
3/11/201617.2517.9916.8717.8659,689
3/10/201617.2717.3716.8316.9837,843
3/9/201616.1717.3016.1717.2420,631
3/8/201617.3717.5316.0916.2350,774
3/7/201616.5017.5916.5017.5238,708
3/4/201616.2917.1216.2816.6470,521
3/3/201615.3116.4815.1716.2261,211
3/2/201615.9516.2515.0215.2569,424
3/1/201615.8716.4015.7915.9248,777
2/29/201615.8415.9615.4515.78119,613
2/26/201615.8816.1115.5515.7250,391
2/25/201616.9016.9015.5215.7256,702
2/24/201615.7716.8415.6116.7270,566
2/23/201616.2316.5015.9616.0171,379
2/22/201616.6417.1516.0716.3150,400
2/19/201616.4116.8016.1016.3551,321
2/18/201616.6016.7416.1816.5957,500
2/17/201616.2417.0016.1016.5759,838
2/16/201616.4416.6315.7316.2053,350
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center