U S A Truck Inc (NQ: USAK )

18.18 USD -0.82 (-4.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 18.75 19.99 18.08 18.18 74,579 -0.82(-4.32%)
Jan 20, 2022 19.76 20.17 18.95 19.00 96,714 -0.62(-3.16%)
Jan 19, 2022 20.17 20.17 19.45 19.62 47,770 -0.40(-2.00%)
Jan 18, 2022 20.39 20.54 19.53 20.02 80,099 -0.55(-2.67%)
Jan 14, 2022 20.57 0 -0.22(-1.06%)
Jan 13, 2022 20.34 20.99 20.20 20.79 90,655 +0.52(+2.57%)
Jan 12, 2022 19.80 20.28 19.67 20.27 73,929 +0.63(+3.21%)
Jan 11, 2022 19.63 19.67 18.87 19.64 46,062 +0.22(+1.13%)
Jan 10, 2022 19.61 20.27 18.63 19.42 71,898 -0.19(-0.97%)
Jan 07, 2022 19.24 19.84 18.80 19.61 95,407 +0.48(+2.51%)
Jan 06, 2022 20.39 20.40 19.09 19.13 80,487 -1.35(-6.59%)
Jan 05, 2022 21.65 21.65 20.30 20.48 76,368 -0.46(-2.20%)
Jan 04, 2022 20.31 21.14 20.02 20.94 81,659 +0.71(+3.51%)
Jan 03, 2022 20.25 21.00 19.89 20.23 127,519 +0.35(+1.76%)
Dec 31, 2021 19.12 20.29 19.11 19.88 67,885 +0.71(+3.70%)
Dec 30, 2021 19.58 19.79 19.13 19.17 23,620 -0.41(-2.09%)
Dec 29, 2021 19.82 19.84 19.08 19.58 34,535 -0.31(-1.56%)
Dec 28, 2021 20.10 20.44 19.72 19.89 53,035 -0.30(-1.49%)
Dec 27, 2021 19.35 20.40 19.20 20.19 78,475 +0.87(+4.50%)
Dec 23, 2021 19.18 19.57 19.03 19.32 39,972 +0.33(+1.74%)
Dec 22, 2021 18.88 19.08 18.59 18.99 47,766 +0.13(+0.69%)
Dec 21, 2021 18.40 18.86 18.24 18.86 37,620 +0.75(+4.14%)
Dec 20, 2021 17.69 18.42 17.57 18.11 55,293 -0.01(-0.06%)
Dec 17, 2021 18.32 18.49 17.71 18.12 46,323 -0.21(-1.15%)
Dec 16, 2021 18.96 19.42 18.04 18.33 121,634 -0.36(-1.93%)
Dec 15, 2021 18.39 18.97 17.56 18.69 96,413 +1.66(+9.75%)
Dec 14, 2021 18.90 19.43 17.03 17.03 72,477 -2.09(-10.93%)
Dec 13, 2021 20.29 20.29 18.19 19.12 191,923 -1.10(-5.44%)
Dec 10, 2021 19.01 20.35 19.01 20.22 186,724 +1.41(+7.50%)
Dec 09, 2021 18.15 19.34 18.00 18.81 130,640 +0.61(+3.35%)
Dec 08, 2021 17.95 18.51 17.53 18.20 239,420 +0.41(+2.30%)
Dec 07, 2021 17.74 18.44 17.66 17.79 61,371 +0.44(+2.54%)
Dec 06, 2021 17.02 17.66 16.92 17.35 74,816 +0.37(+2.18%)
Dec 03, 2021 17.51 17.98 16.74 16.98 77,831 -0.31(-1.79%)
Dec 02, 2021 16.94 17.66 16.78 17.29 79,769 +0.27(+1.59%)
Dec 01, 2021 17.73 18.10 16.86 17.02 63,985 -0.26(-1.50%)
Nov 30, 2021 17.56 17.84 16.98 17.28 97,354 -0.72(-4.00%)
Nov 29, 2021 19.00 19.06 17.86 18.00 89,844 -0.72(-3.85%)
Nov 26, 2021 18.36 18.84 18.13 18.72 59,118 -0.25(-1.32%)
Nov 24, 2021 19.86 19.90 18.81 18.97 148,897 -1.17(-5.81%)
Nov 23, 2021 20.82 20.82 19.91 20.14 68,765 -0.76(-3.64%)
Nov 22, 2021 21.00 21.68 20.22 20.90 119,271 -0.13(-0.62%)
Nov 19, 2021 21.64 21.64 20.86 21.03 131,481 -0.59(-2.73%)
Nov 18, 2021 22.67 21.68 21.54 21.62 141,948 -1.09(-4.80%)
Nov 17, 2021 22.88 23.32 22.37 22.71 71,056 -0.57(-2.45%)
Nov 16, 2021 22.75 23.56 22.28 23.28 133,886 +0.55(+2.42%)
Nov 15, 2021 22.92 22.96 22.21 22.73 114,762 +0.13(+0.58%)
Nov 12, 2021 22.10 22.73 21.90 22.60 164,505 +0.50(+2.26%)
Nov 11, 2021 21.70 22.46 21.37 22.10 106,336 +0.49(+2.27%)
Nov 10, 2021 21.93 21.61 169,657 -0.52(-2.35%)
Nov 09, 2021 22.26 22.57 21.65 22.13 71,753 -0.12(-0.54%)
Nov 08, 2021 21.99 22.95 21.97 22.25 148,200 +0.41(+1.88%)
Nov 05, 2021 22.49 22.93 21.62 21.84 106,874 -0.41(-1.84%)
Nov 04, 2021 22.00 23.23 21.86 22.25 242,685 +0.23(+1.04%)
Nov 03, 2021 20.73 22.21 20.09 22.02 255,950 +1.43(+6.95%)
Nov 02, 2021 19.66 21.44 19.59 20.59 306,603 +1.11(+5.70%)
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.