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 (%)
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%)
Jul 01, 2019 10.35 10.37 9.820 9.940 163,812 -0.17(-1.68%)
Jun 28, 2019 9.800 10.32 9.800 10.11 907,300 +0.35(+3.59%)
Jun 27, 2019 9.730 9.965 9.640 9.760 116,107 +0.06(+0.62%)
Jun 26, 2019 9.790 9.920 9.660 9.700 73,172 -0.02(-0.21%)
Jun 25, 2019 9.830 9.890 9.630 9.720 126,296 -0.10(-1.02%)
Jun 24, 2019 9.920 9.950 9.750 9.820 144,197 -0.07(-0.71%)
Jun 21, 2019 10.48 10.48 9.890 9.890 182,000 -0.62(-5.90%)
Jun 20, 2019 10.40 10.65 10.25 10.51 151,753 +0.14(+1.35%)
Jun 19, 2019 10.56 10.63 10.29 10.37 112,998 -0.27(-2.54%)
Jun 18, 2019 10.82 11.21 10.56 10.64 95,026 -0.21(-1.94%)
Jun 17, 2019 11.05 11.07 10.71 10.85 85,821 -0.20(-1.81%)
Jun 14, 2019 11.16 11.20 10.92 11.05 79,900 -0.13(-1.16%)
Jun 13, 2019 11.03 11.34 10.94 11.18 80,858 +0.19(+1.73%)
Jun 12, 2019 10.96 11.15 10.86 10.99 87,386 +0.00(+0.00%)
Jun 11, 2019 11.64 11.76 10.97 10.99 161,216 -0.70(-5.99%)
Jun 10, 2019 11.03 11.72 11.01 11.69 106,533 +0.74(+6.76%)
Jun 07, 2019 11.02 11.13 10.82 10.95 98,200 +0.00(+0.00%)
Jun 06, 2019 11.25 11.28 10.82 10.95 130,285 -0.30(-2.67%)
Jun 05, 2019 11.79 11.79 11.23 11.25 94,150 -0.50(-4.26%)
Jun 04, 2019 11.65 11.86 11.48 11.75 80,085 +0.37(+3.25%)
Jun 03, 2019 11.32 11.74 11.22 11.38 71,619 +0.00(+0.00%)
May 31, 2019 11.55 11.60 11.25 11.38 120,900 -0.34(-2.90%)
May 30, 2019 11.80 11.86 11.47 11.72 157,470 -0.02(-0.17%)
May 29, 2019 12.06 12.06 11.69 11.74 128,198 -0.47(-3.85%)
May 28, 2019 12.34 12.42 12.08 12.21 100,206 -0.14(-1.13%)
May 24, 2019 12.79 12.87 12.23 12.35 112,200 -0.34(-2.68%)
May 23, 2019 12.99 13.00 12.37 12.69 163,773 -0.44(-3.35%)
May 22, 2019 13.59 13.59 12.97 13.13 104,524 -0.56(-4.09%)
May 21, 2019 13.62 13.89 13.35 13.69 72,617 +0.13(+0.96%)
May 20, 2019 13.41 13.62 13.26 13.56 60,734 +0.00(+0.00%)
May 17, 2019 13.73 13.84 13.52 13.56 90,900 -0.37(-2.66%)
May 16, 2019 14.00 14.29 13.85 13.93 60,899 +0.09(+0.65%)
May 15, 2019 13.69 13.92 13.56 13.84 63,603 -0.01(-0.07%)
May 14, 2019 13.60 13.91 13.40 13.85 92,363 +0.31(+2.29%)
May 13, 2019 14.05 14.05 13.45 13.54 113,312 -0.57(-4.04%)
May 10, 2019 13.96 14.22 13.82 14.11 91,900 -0.02(-0.14%)
May 09, 2019 14.14 14.24 13.85 14.13 91,470 -0.09(-0.63%)
May 08, 2019 14.46 14.61 14.20 14.22 74,777 -0.14(-0.97%)
May 07, 2019 14.55 14.75 13.99 14.36 140,587 -0.48(-3.23%)
May 06, 2019 14.57 14.91 14.35 14.84 78,268 +0.11(+0.75%)
May 03, 2019 14.22 14.90 13.87 14.73 137,800 +0.69(+4.91%)
May 02, 2019 13.78 14.10 13.64 14.04 82,086 +0.33(+2.41%)
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.