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 (%)
Dec 31, 2019 7.040 7.500 7.040 7.450 67,700 +0.34(+4.78%)
Dec 30, 2019 7.280 7.300 7.020 7.110 134,192 -0.15(-2.07%)
Dec 27, 2019 7.305 7.545 7.190 7.260 81,900 -0.04(-0.55%)
Dec 26, 2019 7.580 7.580 7.150 7.300 86,602 -0.20(-2.60%)
Dec 24, 2019 7.570 7.590 7.455 7.495 11,500 -0.02(-0.33%)
Dec 23, 2019 7.500 7.670 7.339 7.520 93,519 +0.02(+0.27%)
Dec 20, 2019 7.550 7.550 7.420 7.500 113,300 +0.00(+0.00%)
Dec 19, 2019 7.490 7.685 7.430 7.500 64,539 -0.02(-0.27%)
Dec 18, 2019 7.570 7.640 7.400 7.520 52,133 -0.10(-1.31%)
Dec 17, 2019 7.510 7.650 7.460 7.620 40,468 +0.07(+0.93%)
Dec 16, 2019 7.600 7.680 7.490 7.550 54,178 -0.05(-0.66%)
Dec 13, 2019 7.570 7.630 7.435 7.600 28,600 +0.02(+0.26%)
Dec 12, 2019 7.610 7.740 7.530 7.580 59,029 -0.09(-1.17%)
Dec 11, 2019 7.450 7.760 7.440 7.670 52,313 +0.18(+2.40%)
Dec 10, 2019 7.550 7.630 7.455 7.490 43,927 -0.09(-1.19%)
Dec 09, 2019 7.330 7.690 7.330 7.580 72,992 +0.20(+2.71%)
Dec 06, 2019 7.320 7.440 7.220 7.380 90,200 +0.15(+2.07%)
Dec 05, 2019 7.420 7.420 7.180 7.230 32,439 -0.08(-1.09%)
Dec 04, 2019 7.490 7.490 7.210 7.310 57,908 -0.08(-1.08%)
Dec 03, 2019 7.150 7.430 7.050 7.390 54,109 +0.23(+3.21%)
Dec 02, 2019 7.680 7.680 7.160 7.160 136,416 -0.45(-5.91%)
Nov 29, 2019 7.380 7.700 7.310 7.610 26,900 +0.18(+2.42%)
Nov 27, 2019 7.440 7.660 7.350 7.430 45,900 +0.01(+0.13%)
Nov 26, 2019 7.470 7.700 7.365 7.420 58,233 -0.01(-0.13%)
Nov 25, 2019 7.280 7.750 7.220 7.430 88,974 +0.25(+3.48%)
Nov 22, 2019 7.260 7.370 7.180 7.180 18,200 -0.09(-1.24%)
Nov 21, 2019 7.290 7.380 7.120 7.270 42,175 +0.00(+0.00%)
Nov 20, 2019 7.250 7.580 7.210 7.270 70,131 -0.07(-0.95%)
Nov 19, 2019 7.240 7.360 7.170 7.340 26,492 +0.17(+2.37%)
Nov 18, 2019 7.360 7.360 7.110 7.170 21,447 -0.24(-3.24%)
Nov 15, 2019 7.600 7.600 7.380 7.410 23,300 -0.18(-2.37%)
Nov 14, 2019 7.410 7.590 7.380 7.590 43,600 +0.17(+2.29%)
Nov 13, 2019 7.210 7.420 7.050 7.420 42,616 +0.17(+2.34%)
Nov 12, 2019 7.150 7.390 7.090 7.250 51,721 +0.16(+2.26%)
Nov 11, 2019 7.050 7.200 6.980 7.090 59,816 +0.01(+0.14%)
Nov 08, 2019 7.120 7.220 7.060 7.080 114,400 -0.10(-1.39%)
Nov 07, 2019 7.270 7.375 7.050 7.180 99,678 -0.02(-0.28%)
Nov 06, 2019 7.300 7.400 7.150 7.200 30,058 -0.15(-2.04%)
Nov 05, 2019 7.480 7.650 7.280 7.350 60,465 -0.16(-2.13%)
Nov 04, 2019 7.290 7.960 7.258 7.510 93,925 +0.25(+3.44%)
Nov 01, 2019 7.620 7.800 7.130 7.260 191,600 -0.67(-8.45%)
Oct 31, 2019 8.220 8.220 7.850 7.930 46,876 -0.30(-3.65%)
Oct 30, 2019 8.380 8.400 8.000 8.230 72,204 -0.18(-2.14%)
Oct 29, 2019 7.960 8.660 7.900 8.410 68,768 +0.36(+4.47%)
Oct 28, 2019 7.870 8.070 7.852 8.050 46,741 +0.24(+3.07%)
Oct 25, 2019 7.830 8.090 7.750 7.810 48,800 -0.02(-0.26%)
Oct 24, 2019 8.080 8.080 7.660 7.830 39,830 -0.14(-1.76%)
Oct 23, 2019 7.830 7.990 7.690 7.970 53,760 +0.12(+1.53%)
Oct 22, 2019 7.690 7.860 7.420 7.850 72,969 +0.21(+2.75%)
Oct 21, 2019 7.970 8.030 7.630 7.640 45,597 -0.20(-2.55%)
Oct 18, 2019 7.820 8.060 7.780 7.840 54,500 -0.08(-1.01%)
Oct 17, 2019 7.990 8.130 7.830 7.920 29,362 +0.01(+0.13%)
Oct 16, 2019 7.820 8.175 7.790 7.910 45,134 +0.11(+1.41%)
Oct 15, 2019 7.610 7.930 7.610 7.800 73,235 +0.16(+2.09%)
Oct 14, 2019 8.010 8.040 7.640 7.640 70,794 -0.30(-3.78%)
Oct 11, 2019 8.040 8.350 7.930 7.940 76,900 +0.08(+1.02%)
Oct 10, 2019 7.760 8.100 7.760 7.860 45,505 +0.06(+0.77%)
Oct 09, 2019 7.800 7.950 7.780 7.800 44,337 +0.04(+0.52%)
Oct 08, 2019 8.160 8.160 7.750 7.760 50,429 -0.35(-4.32%)
Oct 07, 2019 8.000 8.240 7.983 8.110 37,841 +0.00(+0.00%)
Oct 04, 2019 7.990 8.140 7.810 8.110 41,900 +0.10(+1.25%)
Oct 03, 2019 7.960 8.400 7.800 8.010 91,840 +0.08(+1.01%)
Oct 02, 2019 8.140 8.140 7.800 7.930 62,074 -0.19(-2.34%)
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.