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 (%)
Nov 30, 2016 8.990 9.350 8.885 9.010 109,863 +0.18(+2.04%)
Nov 29, 2016 8.220 9.120 7.950 8.830 395,474 +0.59(+7.16%)
Nov 28, 2016 8.510 8.590 8.230 8.240 79,081 -0.36(-4.19%)
Nov 25, 2016 9.000 9.020 8.540 8.600 70,571 -0.38(-4.23%)
Nov 23, 2016 8.980 8.980 8.980 0 +0.00(+0.00%)
Nov 22, 2016 9.170 9.450 8.850 8.980 118,973 -0.10(-1.10%)
Nov 21, 2016 9.210 9.450 9.050 9.080 49,288 -0.16(-1.73%)
Nov 18, 2016 9.540 9.760 9.150 9.240 102,098 -0.27(-2.84%)
Nov 17, 2016 8.960 9.850 8.710 9.510 79,113 +0.66(+7.46%)
Nov 16, 2016 9.140 9.500 8.680 8.850 109,550 -0.41(-4.43%)
Nov 15, 2016 9.620 10.12 9.220 9.260 161,714 -0.36(-3.74%)
Nov 14, 2016 9.360 9.760 9.165 9.620 111,910 +0.27(+2.89%)
Nov 11, 2016 9.760 9.880 9.270 9.350 114,656 -0.55(-5.56%)
Nov 10, 2016 8.750 10.19 8.580 9.900 170,262 +1.08(+12.24%)
Nov 09, 2016 7.950 8.860 7.950 8.820 43,685 +0.79(+9.84%)
Nov 08, 2016 8.120 8.438 7.870 8.030 90,028 -0.08(-0.99%)
Nov 07, 2016 8.180 8.750 7.900 8.110 65,891 +0.44(+5.74%)
Nov 04, 2016 8.110 9.060 7.650 7.670 62,210 -1.03(-11.84%)
Nov 03, 2016 7.790 8.860 7.790 8.700 54,898 +0.92(+11.83%)
Nov 02, 2016 7.860 8.030 7.770 7.780 36,694 -0.15(-1.89%)
Nov 01, 2016 8.230 8.240 7.830 7.930 24,504 -0.30(-3.65%)
Oct 31, 2016 8.600 8.730 8.210 8.230 16,908 -0.35(-4.08%)
Oct 28, 2016 8.810 9.220 8.520 8.580 40,436 +0.23(+2.75%)
Oct 27, 2016 8.540 8.630 8.310 8.350 29,057 -0.14(-1.65%)
Oct 26, 2016 8.380 8.760 8.380 8.490 28,425 +0.10(+1.19%)
Oct 25, 2016 8.300 8.540 8.300 8.390 41,710 +0.04(+0.48%)
Oct 24, 2016 8.400 8.435 8.290 8.350 30,770 -0.02(-0.24%)
Oct 21, 2016 8.290 8.420 8.290 8.370 26,067 +0.00(+0.00%)
Oct 20, 2016 8.340 8.400 8.040 8.370 37,494 +0.03(+0.36%)
Oct 19, 2016 8.480 8.562 8.290 8.340 47,821 -0.24(-2.80%)
Oct 18, 2016 8.640 8.700 8.550 8.580 18,314 +0.05(+0.59%)
Oct 17, 2016 8.820 8.860 8.470 8.530 48,276 -0.30(-3.40%)
Oct 14, 2016 9.100 9.100 8.820 8.830 24,437 -0.16(-1.78%)
Oct 13, 2016 9.420 9.420 8.930 8.990 65,808 -0.44(-4.67%)
Oct 12, 2016 9.450 9.640 9.410 9.430 42,326 -0.07(-0.74%)
Oct 11, 2016 9.590 9.680 9.430 9.500 36,283 -0.15(-1.55%)
Oct 10, 2016 10.08 10.19 9.620 9.650 96,831 -0.31(-3.11%)
Oct 07, 2016 10.08 10.18 9.940 9.960 36,717 -0.17(-1.68%)
Oct 06, 2016 10.10 10.23 10.03 10.13 35,012 -0.06(-0.59%)
Oct 05, 2016 10.15 10.40 10.06 10.19 41,270 +0.21(+2.10%)
Oct 04, 2016 10.44 10.44 9.920 9.980 39,885 -0.41(-3.95%)
Oct 03, 2016 10.11 10.42 9.990 10.39 35,084 +0.15(+1.46%)
Sep 30, 2016 10.42 10.48 10.17 10.24 39,234 -0.06(-0.58%)
Sep 29, 2016 10.30 10.43 10.18 10.30 28,601 +0.01(+0.10%)
Sep 28, 2016 10.06 10.34 9.960 10.29 48,922 +0.23(+2.29%)
Sep 27, 2016 10.11 10.17 10.04 10.06 27,615 -0.05(-0.49%)
Sep 26, 2016 10.26 10.26 10.05 10.11 37,877 -0.22(-2.13%)
Sep 23, 2016 10.63 10.68 10.30 10.33 58,275 -0.35(-3.28%)
Sep 22, 2016 10.93 10.93 10.54 10.68 54,685 -0.14(-1.29%)
Sep 21, 2016 10.58 10.88 10.45 10.82 40,022 +0.29(+2.75%)
Sep 20, 2016 11.02 11.29 10.50 10.53 34,550 -0.37(-3.39%)
Sep 19, 2016 11.58 11.58 10.89 10.90 34,767 -0.55(-4.80%)
Sep 16, 2016 11.30 11.65 11.30 11.45 54,189 +0.16(+1.42%)
Sep 15, 2016 11.05 11.36 11.01 11.29 29,153 +0.19(+1.71%)
Sep 14, 2016 11.28 11.29 11.06 11.10 32,871 -0.15(-1.33%)
Sep 13, 2016 11.55 11.76 11.01 11.25 37,668 -0.42(-3.60%)
Sep 12, 2016 11.34 11.71 11.30 11.67 24,243 +0.22(+1.92%)
Sep 09, 2016 12.10 12.32 11.44 11.45 59,320 -0.75(-6.15%)
Sep 08, 2016 12.34 12.34 12.08 12.20 71,051 +0.00(+0.00%)
Sep 07, 2016 11.80 12.33 11.63 12.20 114,746 +0.34(+2.87%)
Sep 06, 2016 11.75 12.13 11.63 11.86 55,656 +0.24(+2.07%)
Sep 02, 2016 11.23 11.62 11.62 11.62 85,100 +0.40(+3.57%)
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.