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 30, 2019 8.430 8.430 7.970 8.030 71,371 -0.46(-5.42%)
Sep 27, 2019 8.650 8.800 8.430 8.490 63,100 -0.13(-1.51%)
Sep 26, 2019 8.740 8.780 8.595 8.620 62,729 -0.12(-1.37%)
Sep 25, 2019 8.410 8.790 8.410 8.740 45,517 +0.26(+3.07%)
Sep 24, 2019 8.940 8.940 8.430 8.480 44,338 -0.40(-4.50%)
Sep 23, 2019 8.900 9.055 8.750 8.880 143,468 -0.02(-0.22%)
Sep 20, 2019 8.900 8.950 8.770 8.900 70,600 +0.09(+1.02%)
Sep 19, 2019 9.140 9.140 8.710 8.810 62,867 -0.33(-3.61%)
Sep 18, 2019 8.950 9.150 8.604 9.140 89,032 +0.09(+0.99%)
Sep 17, 2019 9.030 9.155 8.880 9.050 76,245 -0.13(-1.42%)
Sep 16, 2019 9.590 9.725 9.150 9.180 122,272 -0.38(-3.97%)
Sep 13, 2019 9.500 9.610 9.305 9.560 72,300 +0.11(+1.16%)
Sep 12, 2019 9.660 9.686 9.230 9.450 66,527 -0.22(-2.28%)
Sep 11, 2019 9.820 9.820 9.500 9.670 54,725 -0.01(-0.10%)
Sep 10, 2019 9.480 9.730 9.390 9.680 90,211 +0.29(+3.09%)
Sep 09, 2019 9.030 9.460 9.030 9.390 54,370 +0.42(+4.68%)
Sep 06, 2019 9.200 9.200 8.920 8.970 57,200 -0.30(-3.24%)
Sep 05, 2019 8.760 9.390 8.760 9.270 100,398 +0.58(+6.67%)
Sep 04, 2019 8.540 8.830 8.500 8.690 58,507 +0.30(+3.58%)
Sep 03, 2019 8.480 8.740 8.260 8.390 67,720 -0.29(-3.34%)
Aug 30, 2019 8.490 8.890 8.441 8.680 152,000 +0.30(+3.58%)
Aug 29, 2019 7.880 8.580 7.880 8.380 98,765 +0.57(+7.30%)
Aug 28, 2019 7.380 7.984 7.350 7.810 88,612 +0.40(+5.40%)
Aug 27, 2019 7.620 7.620 7.310 7.410 77,320 -0.12(-1.59%)
Aug 26, 2019 7.720 7.720 7.490 7.530 72,813 -0.14(-1.83%)
Aug 23, 2019 7.770 7.840 7.610 7.670 74,600 -0.14(-1.79%)
Aug 22, 2019 7.920 8.030 7.770 7.810 67,879 -0.06(-0.76%)
Aug 21, 2019 8.090 8.240 7.710 7.870 94,640 -0.22(-2.72%)
Aug 20, 2019 8.050 8.170 7.850 8.090 72,516 +0.03(+0.37%)
Aug 19, 2019 7.990 8.290 7.990 8.060 44,193 +0.17(+2.15%)
Aug 16, 2019 7.700 7.910 7.660 7.890 73,800 +0.19(+2.47%)
Aug 15, 2019 8.180 8.240 7.620 7.700 78,102 -0.46(-5.64%)
Aug 14, 2019 8.140 8.220 8.010 8.160 69,329 -0.12(-1.45%)
Aug 13, 2019 8.180 8.450 8.155 8.280 64,516 +0.07(+0.85%)
Aug 12, 2019 8.520 8.520 8.170 8.210 78,508 -0.41(-4.76%)
Aug 09, 2019 8.880 8.880 8.440 8.620 90,800 -0.21(-2.38%)
Aug 08, 2019 8.610 8.889 8.610 8.830 83,976 +0.23(+2.67%)
Aug 07, 2019 8.580 8.670 8.490 8.600 70,691 -0.80(-8.51%)
Aug 06, 2019 8.420 8.860 8.240 9.400 94,381 +1.13(+13.66%)
Aug 05, 2019 8.400 8.405 8.050 8.270 119,854 -0.15(-1.78%)
Aug 02, 2019 8.190 8.520 8.000 8.420 427,200 +0.32(+3.95%)
Aug 01, 2019 8.100 8.390 7.950 8.100 231,113 -0.02(-0.25%)
Jul 31, 2019 8.240 8.292 8.020 8.120 117,309 -0.15(-1.81%)
Jul 30, 2019 8.400 8.400 7.970 8.270 341,182 +0.17(+2.10%)
Jul 29, 2019 8.200 8.568 8.050 8.100 206,632 -0.08(-0.98%)
Jul 26, 2019 9.000 9.030 8.150 8.180 379,700 -1.48(-15.32%)
Jul 25, 2019 9.750 9.970 9.560 9.660 239,433 -0.12(-1.23%)
Jul 24, 2019 9.530 9.950 9.530 9.780 86,650 +0.29(+3.06%)
Jul 23, 2019 9.350 9.510 9.250 9.490 97,053 +0.14(+1.50%)
Jul 22, 2019 9.420 9.530 9.250 9.350 157,535 +0.01(+0.11%)
Jul 19, 2019 9.200 9.460 9.140 9.340 109,600 +0.12(+1.30%)
Jul 18, 2019 9.520 9.570 9.160 9.220 62,386 -0.29(-3.05%)
Jul 17, 2019 9.720 9.730 9.400 9.510 140,731 -0.28(-2.86%)
Jul 16, 2019 9.420 10.47 9.420 9.790 215,712 +0.40(+4.26%)
Jul 15, 2019 9.480 9.580 9.160 9.390 54,394 -0.09(-0.95%)
Jul 12, 2019 9.220 9.570 9.210 9.480 82,100 +0.22(+2.38%)
Jul 11, 2019 9.300 9.340 9.110 9.260 98,690 -0.08(-0.86%)
Jul 10, 2019 9.460 9.520 9.180 9.340 101,247 -0.01(-0.11%)
Jul 09, 2019 9.330 9.430 9.250 9.350 157,059 -0.04(-0.43%)
Jul 08, 2019 9.400 9.560 9.350 9.390 93,983 -0.11(-1.16%)
Jul 05, 2019 9.450 9.580 9.360 9.500 126,100 +0.05(+0.53%)
Jul 03, 2019 9.740 9.740 9.410 9.450 132,400 -0.26(-2.68%)
Jul 02, 2019 9.870 9.990 9.670 9.710 177,368 -0.23(-2.31%)
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.