USAK - USA Truck, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20197.697.867.427.857.8572,969
Oct 21, 20197.978.037.637.647.6445,600
Oct 18, 20197.828.067.787.847.8454,500
Oct 17, 20197.998.137.837.927.9229,400
Oct 16, 20197.828.187.797.917.9145,100
Oct 15, 20197.617.937.617.807.8073,200
Oct 14, 20198.018.047.647.647.6470,800
Oct 11, 20198.048.357.937.947.9476,900
Oct 10, 20197.768.107.767.867.8645,500
Oct 09, 20197.807.957.787.807.8044,300
Oct 08, 20198.168.167.757.767.7650,400
Oct 07, 20198.008.247.988.118.1137,800
Oct 04, 20197.998.147.818.118.1142,000
Oct 03, 20197.968.407.808.018.0191,800
Oct 02, 20198.148.147.807.937.9362,100
Oct 01, 20198.098.337.978.128.1245,500
Sep 30, 20198.438.437.978.038.0371,400
Sep 27, 20198.658.808.438.498.4963,100
Sep 26, 20198.748.788.608.628.6262,700
Sep 25, 20198.418.798.418.748.7445,500
Sep 24, 20198.948.948.438.488.4844,300
Sep 23, 20198.909.068.758.888.88143,500
Sep 20, 20198.908.958.778.908.9070,600
Sep 19, 20199.149.148.718.818.8162,900
Sep 18, 20198.959.158.609.149.1489,000
Sep 17, 20199.159.158.889.059.0576,200
Sep 16, 20199.599.739.159.189.18122,300
Sep 13, 20199.509.619.319.569.5672,300
Sep 12, 20199.669.699.239.459.4566,500
Sep 11, 20199.829.829.509.679.6754,700
Sep 10, 20199.489.739.399.689.6890,200
Sep 09, 20199.039.469.039.399.3954,400
Sep 06, 20199.209.208.928.978.9757,300
Sep 05, 20198.769.398.769.279.27100,400
Sep 04, 20198.548.838.508.698.6958,500
Sep 03, 20198.488.748.268.398.3967,700
Aug 30, 20198.498.898.448.688.68152,100
Aug 29, 20197.888.587.888.388.3898,800
Aug 28, 20197.387.987.357.817.8188,600
Aug 27, 20197.627.627.317.417.4177,300
Aug 26, 20197.727.727.497.537.5372,800
Aug 23, 20197.777.847.617.677.6774,600
Aug 22, 20197.928.037.777.817.8167,900
Aug 21, 20198.098.247.717.877.8794,600
Aug 20, 20198.058.177.858.098.0972,500
Aug 19, 20197.998.297.998.068.0644,200
Aug 16, 20197.707.917.667.897.8973,900
Aug 15, 20198.188.247.627.707.7078,100
Aug 14, 20198.148.228.018.168.1669,300
Aug 13, 20198.188.458.158.288.2864,500
Aug 12, 20198.528.528.178.218.2178,500
Aug 09, 20198.888.888.448.628.6290,800
Aug 08, 20198.618.898.618.838.8384,000
Aug 07, 20198.588.678.498.608.6070,700
Aug 06, 20198.428.868.248.828.8294,400
Aug 05, 20198.408.408.058.278.27119,900
Aug 02, 20198.198.528.008.428.42427,200
Aug 01, 20198.108.397.958.108.10231,100
Jul 31, 20198.248.298.028.128.12117,300
Jul 30, 20198.408.407.978.278.27341,200
Jul 29, 20198.208.578.058.108.10206,500
Jul 26, 20199.009.038.158.188.18379,600
Jul 25, 20199.759.979.569.669.66239,400
Jul 24, 20199.539.959.539.789.7886,700
Jul 23, 20199.359.519.259.499.4997,100
Jul 22, 20199.429.539.259.359.35157,500
Jul 19, 20199.209.469.149.349.34109,600
Jul 18, 20199.529.579.169.229.2262,400
Jul 17, 20199.729.739.409.519.51140,700
Jul 16, 20199.4210.479.429.799.79218,700
Jul 15, 20199.489.589.169.399.3954,400
Jul 12, 20199.229.579.219.489.4882,200
Jul 11, 20199.309.349.119.269.2698,700
Jul 10, 20199.469.529.189.349.34101,200
Jul 09, 20199.339.439.259.359.35157,100
Jul 08, 20199.409.569.359.399.3994,000
Jul 05, 20199.459.589.369.509.50126,200
Jul 03, 20199.749.749.419.459.45132,400
Jul 02, 20199.879.999.679.719.71177,400
Jul 01, 201910.3510.379.829.969.96163,200
Jun 28, 20199.8010.329.8010.1110.11907,300
Jun 27, 20199.739.979.649.769.76116,100
Jun 26, 20199.799.929.669.709.7073,100
Jun 25, 20199.839.899.639.729.72126,300
Jun 24, 20199.929.959.759.829.82144,200
Jun 21, 201910.4810.489.899.899.89182,000
Jun 20, 201910.4010.6510.2510.5110.51151,800
Jun 19, 201910.5610.6310.2910.3710.37113,000
Jun 18, 201910.8211.2110.5610.6410.6495,000
Jun 17, 201911.0511.0710.7110.8510.8585,800
Jun 14, 201911.1611.2010.9211.0511.0580,000
Jun 13, 201911.0311.3410.9411.1811.1880,900
Jun 12, 201910.9611.1510.8610.9910.9987,400
Jun 11, 201911.6411.7610.9710.9910.99161,200
Jun 10, 201911.0311.7211.0111.6911.69106,500
Jun 07, 201911.0211.1310.8210.9510.9598,300
Jun 06, 201911.2511.2810.8210.9510.95130,300
Jun 05, 201911.7911.7911.2311.2511.2594,200
Jun 04, 201911.6511.8611.4811.7511.7580,100
Jun 03, 201911.3211.7411.2211.3811.3871,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...