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 (%)
Jun 30, 2017 8.930 8.930 8.340 8.660 79,242 -0.17(-1.93%)
Jun 29, 2017 8.470 8.940 8.210 8.830 154,329 +0.36(+4.25%)
Jun 28, 2017 7.610 8.630 7.320 8.470 188,960 +0.97(+12.93%)
Jun 27, 2017 7.860 7.880 7.440 7.500 94,985 -0.33(-4.21%)
Jun 26, 2017 7.200 7.970 7.010 7.830 107,810 +0.73(+10.28%)
Jun 23, 2017 7.250 7.400 7.060 7.100 826,159 -0.17(-2.34%)
Jun 22, 2017 7.140 7.360 7.040 7.270 81,223 +0.14(+1.96%)
Jun 21, 2017 7.205 7.240 7.070 7.130 82,423 -0.16(-2.19%)
Jun 20, 2017 7.070 7.380 6.947 7.290 94,329 +0.20(+2.82%)
Jun 19, 2017 6.790 7.140 6.720 7.090 75,076 +0.34(+5.04%)
Jun 16, 2017 6.450 6.870 6.450 6.750 112,326 +0.26(+4.01%)
Jun 15, 2017 6.580 6.910 6.320 6.490 119,319 -0.09(-1.37%)
Jun 14, 2017 6.450 6.730 6.420 6.580 102,904 +0.13(+2.02%)
Jun 13, 2017 6.270 6.540 6.190 6.450 177,281 +0.23(+3.70%)
Jun 12, 2017 6.160 6.405 6.060 6.220 87,068 +0.04(+0.65%)
Jun 09, 2017 6.450 6.460 6.150 6.180 69,511 -0.27(-4.19%)
Jun 08, 2017 6.410 6.600 6.410 6.450 85,115 -0.01(-0.15%)
Jun 07, 2017 6.600 6.600 6.280 6.460 107,055 -0.11(-1.67%)
Jun 06, 2017 6.730 6.830 6.460 6.570 49,753 -0.22(-3.24%)
Jun 05, 2017 6.870 7.020 6.740 6.790 40,776 -0.13(-1.88%)
Jun 02, 2017 6.820 7.320 6.650 6.920 97,095 +0.12(+1.76%)
Jun 01, 2017 6.665 6.820 6.495 6.800 67,477 +0.21(+3.19%)
May 31, 2017 6.610 6.750 6.510 6.590 42,145 -0.11(-1.64%)
May 30, 2017 6.700 6.760 6.538 6.700 109,021 -0.02(-0.30%)
May 26, 2017 6.730 6.879 6.250 6.720 77,079 +0.01(+0.15%)
May 25, 2017 6.820 7.166 6.690 6.710 84,497 -0.14(-2.04%)
May 24, 2017 6.900 7.105 6.649 6.850 146,090 -0.02(-0.29%)
May 23, 2017 6.400 7.005 6.330 6.870 108,738 +0.50(+7.85%)
May 22, 2017 6.290 6.400 6.130 6.370 175,916 +0.12(+1.92%)
May 19, 2017 5.840 6.330 5.840 6.250 115,146 +0.37(+6.29%)
May 18, 2017 5.870 5.910 5.730 5.880 136,737 +0.01(+0.17%)
May 17, 2017 5.850 6.050 5.800 5.870 86,283 -0.02(-0.34%)
May 16, 2017 6.050 6.170 5.870 5.890 98,680 -0.18(-2.97%)
May 15, 2017 6.030 6.190 5.900 6.070 273,837 +0.20(+3.41%)
May 12, 2017 6.250 6.320 5.800 5.870 171,030 -0.43(-6.83%)
May 11, 2017 6.400 6.460 6.290 6.300 231,422 -0.13(-2.02%)
May 10, 2017 6.510 6.630 6.250 6.430 118,183 -0.11(-1.68%)
May 09, 2017 6.540 6.690 6.505 6.540 105,238 -0.02(-0.30%)
May 08, 2017 6.560 6.670 6.435 6.560 95,257 -0.01(-0.15%)
May 05, 2017 6.660 6.930 6.350 6.570 128,668 -0.08(-1.20%)
May 04, 2017 6.500 6.806 6.160 6.650 164,271 +0.08(+1.22%)
May 03, 2017 5.900 6.590 5.800 6.570 153,809 +0.31(+4.95%)
May 02, 2017 6.630 6.630 5.780 6.260 116,450 -0.37(-5.58%)
May 01, 2017 6.750 6.750 6.580 6.630 42,827 -0.08(-1.19%)
Apr 28, 2017 7.030 7.030 6.700 6.710 67,503 -0.39(-5.49%)
Apr 27, 2017 7.200 7.200 6.990 7.100 36,241 -0.08(-1.11%)
Apr 26, 2017 6.980 7.270 6.930 7.180 71,535 +0.10(+1.41%)
Apr 25, 2017 7.260 7.550 7.020 7.080 90,761 -0.18(-2.48%)
Apr 24, 2017 7.500 7.500 7.200 7.260 94,302 -0.05(-0.68%)
Apr 21, 2017 7.180 7.700 7.090 7.310 351,210 +0.14(+1.95%)
Apr 20, 2017 7.180 7.520 7.070 7.170 67,141 +0.12(+1.70%)
Apr 19, 2017 7.050 7.360 6.920 7.050 61,799 +0.14(+2.03%)
Apr 18, 2017 6.670 6.970 6.620 6.910 32,191 +0.18(+2.67%)
Apr 17, 2017 6.940 6.940 6.620 6.730 45,316 -0.09(-1.32%)
Apr 13, 2017 7.250 7.250 6.780 6.820 53,147 -0.51(-6.96%)
Apr 12, 2017 7.480 7.480 7.070 7.330 82,566 -0.12(-1.61%)
Apr 11, 2017 7.390 7.550 7.310 7.450 31,374 +0.03(+0.40%)
Apr 10, 2017 7.380 7.700 7.380 7.420 90,229 +0.19(+2.63%)
Apr 07, 2017 7.080 7.450 7.080 7.230 45,794 +0.10(+1.40%)
Apr 06, 2017 7.130 7.160 7.050 7.130 70,365 +0.03(+0.42%)
Apr 05, 2017 7.420 7.680 7.070 7.100 93,758 -0.22(-3.01%)
Apr 04, 2017 7.270 7.370 7.200 7.320 29,749 +0.05(+0.69%)
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.