U.S. markets closed

USA Truck, Inc. (USAK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.41-0.37 (-2.08%)
At close: 4:00PM EDT

17.22 -0.19 (-1.09%)
After hours: 7:55PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 202117.5717.6816.7417.4117.41212,488
Apr 12, 202118.3918.7317.6617.7817.78175,600
Apr 09, 202117.8718.2817.7818.1218.12167,400
Apr 08, 202117.8518.0217.0217.8217.82173,200
Apr 07, 202118.4618.7917.7517.8717.87186,500
Apr 06, 202120.2520.6117.6418.3018.30336,000
Apr 05, 202121.1521.8919.7220.5020.50400,000
Apr 01, 202119.4521.2419.3020.7820.78448,600
Mar 31, 202118.8520.0518.4919.1119.11395,700
Mar 30, 202116.9718.8516.5918.5618.56332,100
Mar 29, 202116.0016.7915.8216.3816.38206,600
Mar 26, 202115.4315.9515.2315.8015.80110,200
Mar 25, 202115.4915.7714.6615.4015.40167,800
Mar 24, 202116.6117.2315.3115.4415.44174,500
Mar 23, 202118.3519.1015.4415.8915.89529,100
Mar 22, 202116.7118.2716.5018.0918.09385,900
Mar 19, 202116.0016.8415.2016.2816.28217,800
Mar 18, 202115.7316.5015.6515.9015.90197,900
Mar 17, 202115.3915.7115.0115.6115.6179,800
Mar 16, 202115.3015.5715.0015.3615.36123,800
Mar 15, 202114.6615.6314.6615.3015.30217,000
Mar 12, 202115.6415.9915.1515.8115.81135,800
Mar 11, 202116.1716.2315.5015.6815.68134,200
Mar 10, 202115.5515.8515.0315.8015.8091,500
Mar 09, 202115.8716.1715.0515.5515.55132,100
Mar 08, 202115.3816.2015.0015.7815.78188,700
Mar 05, 202114.7015.8814.0015.0015.00177,400
Mar 04, 202116.6916.9314.3015.0015.00314,200
Mar 03, 202116.1417.1415.9216.5016.50240,100
Mar 02, 202116.1816.3115.3815.6415.64230,300
Mar 01, 202115.0415.7914.6915.6215.62360,600
Feb 26, 202114.1114.4313.5113.9013.9093,200
Feb 25, 202113.6913.9013.2213.9013.90108,800
Feb 24, 202113.8614.5413.6113.6113.6171,800
Feb 23, 202114.5014.7313.2913.6713.67151,000
Feb 22, 202115.2315.6414.4714.6014.60155,800
Feb 19, 202114.6415.3814.5514.8414.84109,300
Feb 18, 202114.3214.9214.0514.5414.5471,900
Feb 17, 202115.0015.0013.8714.2214.22108,000
Feb 16, 202114.6715.5114.5215.0015.00336,300
Feb 12, 202113.2114.1413.0213.8313.83156,900
Feb 11, 202113.0013.3712.6013.1313.13197,100
Feb 10, 202113.2013.3512.3012.8012.80192,600
Feb 09, 202112.6813.2412.1113.1213.12170,000
Feb 08, 202111.3412.7411.3412.5112.51196,500
Feb 05, 202112.0412.3210.9111.2411.24315,200
Feb 04, 202111.6011.6611.1111.4711.4779,500
Feb 03, 202111.3411.6010.7611.0311.0358,700
Feb 02, 202110.6811.3610.5511.2911.2977,000
Feb 01, 202110.2210.7610.1210.6010.6041,900
Jan 29, 202110.4410.5310.1110.3110.3142,800
Jan 28, 202110.5010.8810.0010.4510.4552,400
Jan 27, 202111.4011.4010.5710.7510.7582,300
Jan 26, 202111.9911.9911.2111.5711.5774,600
Jan 25, 202111.1911.6511.0011.6011.6061,000
Jan 22, 202111.3811.3810.6811.0511.0598,100
Jan 21, 202111.2311.8711.1711.3811.38159,000
Jan 20, 202110.5311.3110.2611.0211.02101,300
Jan 19, 20219.8510.829.6110.3610.36143,700
Jan 15, 20219.419.699.209.539.5338,100
Jan 14, 20219.119.659.019.459.4542,300
Jan 13, 20219.119.168.829.029.0230,600
Jan 12, 20219.019.238.849.099.0939,100
Jan 11, 20219.529.788.858.948.9482,500
Jan 08, 20219.409.689.379.689.6832,700
Jan 07, 20219.229.459.149.409.4041,500
Jan 06, 20218.879.368.869.049.0445,600
Jan 05, 20218.629.008.468.878.8747,900
Jan 04, 20219.059.058.358.698.6933,600
Dec 31, 20208.649.108.408.938.9355,200
Dec 30, 20208.698.768.528.638.6327,100
Dec 29, 20208.448.678.388.648.6439,500
Dec 28, 20208.588.858.418.458.4536,800
Dec 24, 20208.548.778.418.588.5810,500
Dec 23, 20208.808.978.528.528.5240,900
Dec 22, 20208.739.268.628.828.8249,500
Dec 21, 20208.758.908.608.608.6022,400
Dec 18, 20209.249.308.678.808.8054,400
Dec 17, 20209.139.328.939.329.3225,500
Dec 16, 20209.219.418.988.998.9951,600
Dec 15, 20209.039.178.759.179.1740,900
Dec 14, 20209.299.498.818.978.9738,600
Dec 11, 20209.179.449.039.199.1960,000
Dec 10, 20209.229.469.009.329.3230,300
Dec 09, 20209.479.478.949.269.2650,000
Dec 08, 20208.859.508.699.389.3890,300
Dec 07, 20208.828.978.348.968.96106,900
Dec 04, 20208.749.008.308.828.82103,700
Dec 03, 20209.269.348.458.688.6876,500
Dec 02, 20209.419.488.949.219.2140,000
Dec 01, 20208.919.488.709.319.3144,800
Nov 30, 20209.289.288.728.868.8646,700
Nov 27, 20209.069.299.019.289.2825,200
Nov 25, 20209.299.308.868.948.9452,800
Nov 24, 20209.269.659.069.209.2065,400
Nov 23, 20209.929.938.909.129.12130,800
Nov 20, 20209.859.899.519.679.6720,100
Nov 19, 20209.879.979.419.789.7823,300
Nov 18, 202010.1710.429.819.959.9536,100
Nov 17, 202010.0710.4910.0210.0710.0765,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...