Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S A Truck Inc (NQ: USAK )

31.71 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 13.30 14.10 13.00 14.05 236,421 +1.20(+9.34%)
Sep 28, 2017 12.73 12.93 12.38 12.85 68,124 +0.20(+1.58%)
Sep 27, 2017 12.65 12.89 12.52 12.65 80,958 +0.09(+0.72%)
Sep 26, 2017 12.40 12.64 12.40 12.56 71,528 +0.12(+0.96%)
Sep 25, 2017 12.48 12.62 12.20 12.44 54,591 -0.05(-0.40%)
Sep 22, 2017 12.00 12.50 11.99 12.49 65,704 +0.51(+4.26%)
Sep 21, 2017 12.10 12.20 11.97 11.98 21,383 -0.17(-1.40%)
Sep 20, 2017 12.17 12.38 12.10 12.15 33,466 +0.02(+0.16%)
Sep 19, 2017 12.16 12.23 12.09 12.13 19,878 -0.04(-0.33%)
Sep 18, 2017 12.09 12.22 12.09 12.17 32,258 +0.02(+0.16%)
Sep 15, 2017 11.80 12.15 11.48 12.15 124,660 +0.35(+2.97%)
Sep 14, 2017 11.54 12.00 11.48 11.80 40,754 -0.10(-0.84%)
Sep 13, 2017 11.94 12.04 11.67 11.90 51,334 -0.04(-0.34%)
Sep 12, 2017 11.91 12.02 11.66 11.94 71,113 +0.02(+0.17%)
Sep 11, 2017 11.58 11.97 11.37 11.92 45,727 +0.35(+3.03%)
Sep 08, 2017 11.55 11.89 11.51 11.57 32,756 -0.07(-0.60%)
Sep 07, 2017 11.49 11.56 11.37 11.64 15,470 +0.15(+1.31%)
Sep 06, 2017 11.52 11.66 11.15 11.49 44,998 +0.06(+0.52%)
Sep 05, 2017 11.64 11.73 11.24 11.43 42,469 -0.18(-1.55%)
Sep 01, 2017 11.21 11.53 11.12 11.61 88,722 +0.46(+4.13%)
Aug 31, 2017 11.10 11.17 10.91 11.15 38,718 +0.14(+1.27%)
Aug 30, 2017 10.90 11.23 10.85 11.01 89,020 +0.02(+0.18%)
Aug 29, 2017 10.70 11.15 10.45 10.99 73,097 +0.24(+2.23%)
Aug 28, 2017 10.18 10.84 10.05 10.75 117,872 +0.71(+7.07%)
Aug 25, 2017 9.660 10.19 9.660 10.04 52,311 +0.37(+3.83%)
Aug 24, 2017 9.800 9.910 9.570 9.670 69,369 -0.08(-0.82%)
Aug 23, 2017 9.240 9.890 9.190 9.750 53,358 +0.46(+4.95%)
Aug 22, 2017 9.060 9.340 8.950 9.290 71,763 +0.24(+2.65%)
Aug 21, 2017 9.360 9.360 9.010 9.050 42,145 -0.35(-3.72%)
Aug 18, 2017 9.360 9.620 9.315 9.400 30,161 +0.05(+0.53%)
Aug 17, 2017 9.550 9.550 9.160 9.350 81,906 +0.00(+0.00%)
Aug 16, 2017 9.080 9.580 9.080 9.350 127,893 +0.26(+2.86%)
Aug 15, 2017 9.140 9.280 8.720 9.090 181,642 -0.09(-0.98%)
Aug 14, 2017 8.100 9.220 8.030 9.180 359,861 +1.18(+14.75%)
Aug 11, 2017 8.070 8.360 7.980 8.000 339,574 -0.06(-0.74%)
Aug 10, 2017 8.245 8.500 8.020 8.060 83,403 -0.18(-2.18%)
Aug 09, 2017 8.340 8.390 8.210 8.240 54,935 -0.19(-2.25%)
Aug 08, 2017 8.350 8.350 8.310 8.430 44,853 +0.11(+1.32%)
Aug 07, 2017 8.650 8.650 8.310 8.320 46,399 -0.29(-3.37%)
Aug 04, 2017 8.600 8.757 8.390 8.610 103,381 +0.14(+1.65%)
Aug 03, 2017 8.400 8.970 8.350 8.470 46,668 -0.34(-3.86%)
Aug 02, 2017 8.850 8.940 8.670 8.810 38,503 -0.09(-1.01%)
Aug 01, 2017 9.300 9.300 8.850 8.900 72,786 -0.36(-3.89%)
Jul 31, 2017 9.390 9.390 8.970 9.260 33,514 -0.13(-1.38%)
Jul 28, 2017 9.440 9.810 9.340 9.390 38,074 -0.12(-1.26%)
Jul 27, 2017 9.980 10.06 9.350 9.510 29,876 -0.46(-4.61%)
Jul 26, 2017 9.910 10.09 9.820 9.970 68,010 +0.11(+1.12%)
Jul 25, 2017 9.580 9.920 9.550 9.860 95,997 +0.36(+3.79%)
Jul 24, 2017 9.540 9.560 9.210 9.500 76,196 -0.03(-0.31%)
Jul 21, 2017 9.380 9.510 9.265 9.530 90,532 +0.12(+1.28%)
Jul 20, 2017 9.620 9.620 9.100 9.410 83,749 -0.22(-2.28%)
Jul 19, 2017 9.550 9.690 9.360 9.630 81,829 +0.04(+0.42%)
Jul 18, 2017 9.380 9.750 9.200 9.590 178,776 +0.24(+2.57%)
Jul 17, 2017 8.970 9.460 8.730 9.350 160,741 +0.43(+4.82%)
Jul 14, 2017 8.830 9.050 8.760 8.920 156,410 +0.02(+0.22%)
Jul 13, 2017 8.610 9.020 8.575 8.900 194,211 +0.28(+3.25%)
Jul 12, 2017 8.290 8.750 8.280 8.620 178,557 +0.39(+4.74%)
Jul 11, 2017 8.460 8.460 8.120 8.230 29,226 -0.24(-2.83%)
Jul 10, 2017 8.660 8.920 8.330 8.470 84,504 -0.17(-1.97%)
Jul 07, 2017 8.560 8.640 8.190 8.640 89,604 +0.14(+1.65%)
Jul 06, 2017 8.700 8.990 8.401 8.500 126,675 -0.32(-3.63%)
Jul 05, 2017 8.960 8.960 8.420 8.820 78,647 -0.06(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.