USA Truck, Inc. (USAK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 13, 2021	17.57	17.68	16.74	17.41	17.41	212,488
Apr 12, 2021	18.39	18.73	17.66	17.78	17.78	175,600
Apr 09, 2021	17.87	18.28	17.78	18.12	18.12	167,400
Apr 08, 2021	17.85	18.02	17.02	17.82	17.82	173,200
Apr 07, 2021	18.46	18.79	17.75	17.87	17.87	186,500
Apr 06, 2021	20.25	20.61	17.64	18.30	18.30	336,000
Apr 05, 2021	21.15	21.89	19.72	20.50	20.50	400,000
Apr 01, 2021	19.45	21.24	19.30	20.78	20.78	448,600
Mar 31, 2021	18.85	20.05	18.49	19.11	19.11	395,700
Mar 30, 2021	16.97	18.85	16.59	18.56	18.56	332,100
Mar 29, 2021	16.00	16.79	15.82	16.38	16.38	206,600
Mar 26, 2021	15.43	15.95	15.23	15.80	15.80	110,200
Mar 25, 2021	15.49	15.77	14.66	15.40	15.40	167,800
Mar 24, 2021	16.61	17.23	15.31	15.44	15.44	174,500
Mar 23, 2021	18.35	19.10	15.44	15.89	15.89	529,100
Mar 22, 2021	16.71	18.27	16.50	18.09	18.09	385,900
Mar 19, 2021	16.00	16.84	15.20	16.28	16.28	217,800
Mar 18, 2021	15.73	16.50	15.65	15.90	15.90	197,900
Mar 17, 2021	15.39	15.71	15.01	15.61	15.61	79,800
Mar 16, 2021	15.30	15.57	15.00	15.36	15.36	123,800
Mar 15, 2021	14.66	15.63	14.66	15.30	15.30	217,000
Mar 12, 2021	15.64	15.99	15.15	15.81	15.81	135,800
Mar 11, 2021	16.17	16.23	15.50	15.68	15.68	134,200
Mar 10, 2021	15.55	15.85	15.03	15.80	15.80	91,500
Mar 09, 2021	15.87	16.17	15.05	15.55	15.55	132,100
Mar 08, 2021	15.38	16.20	15.00	15.78	15.78	188,700
Mar 05, 2021	14.70	15.88	14.00	15.00	15.00	177,400
Mar 04, 2021	16.69	16.93	14.30	15.00	15.00	314,200
Mar 03, 2021	16.14	17.14	15.92	16.50	16.50	240,100
Mar 02, 2021	16.18	16.31	15.38	15.64	15.64	230,300
Mar 01, 2021	15.04	15.79	14.69	15.62	15.62	360,600
Feb 26, 2021	14.11	14.43	13.51	13.90	13.90	93,200
Feb 25, 2021	13.69	13.90	13.22	13.90	13.90	108,800
Feb 24, 2021	13.86	14.54	13.61	13.61	13.61	71,800
Feb 23, 2021	14.50	14.73	13.29	13.67	13.67	151,000
Feb 22, 2021	15.23	15.64	14.47	14.60	14.60	155,800
Feb 19, 2021	14.64	15.38	14.55	14.84	14.84	109,300
Feb 18, 2021	14.32	14.92	14.05	14.54	14.54	71,900
Feb 17, 2021	15.00	15.00	13.87	14.22	14.22	108,000
Feb 16, 2021	14.67	15.51	14.52	15.00	15.00	336,300
Feb 12, 2021	13.21	14.14	13.02	13.83	13.83	156,900
Feb 11, 2021	13.00	13.37	12.60	13.13	13.13	197,100
Feb 10, 2021	13.20	13.35	12.30	12.80	12.80	192,600
Feb 09, 2021	12.68	13.24	12.11	13.12	13.12	170,000
Feb 08, 2021	11.34	12.74	11.34	12.51	12.51	196,500
Feb 05, 2021	12.04	12.32	10.91	11.24	11.24	315,200
Feb 04, 2021	11.60	11.66	11.11	11.47	11.47	79,500
Feb 03, 2021	11.34	11.60	10.76	11.03	11.03	58,700
Feb 02, 2021	10.68	11.36	10.55	11.29	11.29	77,000
Feb 01, 2021	10.22	10.76	10.12	10.60	10.60	41,900
Jan 29, 2021	10.44	10.53	10.11	10.31	10.31	42,800
Jan 28, 2021	10.50	10.88	10.00	10.45	10.45	52,400
Jan 27, 2021	11.40	11.40	10.57	10.75	10.75	82,300
Jan 26, 2021	11.99	11.99	11.21	11.57	11.57	74,600
Jan 25, 2021	11.19	11.65	11.00	11.60	11.60	61,000
Jan 22, 2021	11.38	11.38	10.68	11.05	11.05	98,100
Jan 21, 2021	11.23	11.87	11.17	11.38	11.38	159,000
Jan 20, 2021	10.53	11.31	10.26	11.02	11.02	101,300
Jan 19, 2021	9.85	10.82	9.61	10.36	10.36	143,700
Jan 15, 2021	9.41	9.69	9.20	9.53	9.53	38,100
Jan 14, 2021	9.11	9.65	9.01	9.45	9.45	42,300
Jan 13, 2021	9.11	9.16	8.82	9.02	9.02	30,600
Jan 12, 2021	9.01	9.23	8.84	9.09	9.09	39,100
Jan 11, 2021	9.52	9.78	8.85	8.94	8.94	82,500
Jan 08, 2021	9.40	9.68	9.37	9.68	9.68	32,700
Jan 07, 2021	9.22	9.45	9.14	9.40	9.40	41,500
Jan 06, 2021	8.87	9.36	8.86	9.04	9.04	45,600
Jan 05, 2021	8.62	9.00	8.46	8.87	8.87	47,900
Jan 04, 2021	9.05	9.05	8.35	8.69	8.69	33,600
Dec 31, 2020	8.64	9.10	8.40	8.93	8.93	55,200
Dec 30, 2020	8.69	8.76	8.52	8.63	8.63	27,100
Dec 29, 2020	8.44	8.67	8.38	8.64	8.64	39,500
Dec 28, 2020	8.58	8.85	8.41	8.45	8.45	36,800
Dec 24, 2020	8.54	8.77	8.41	8.58	8.58	10,500
Dec 23, 2020	8.80	8.97	8.52	8.52	8.52	40,900
Dec 22, 2020	8.73	9.26	8.62	8.82	8.82	49,500
Dec 21, 2020	8.75	8.90	8.60	8.60	8.60	22,400
Dec 18, 2020	9.24	9.30	8.67	8.80	8.80	54,400
Dec 17, 2020	9.13	9.32	8.93	9.32	9.32	25,500
Dec 16, 2020	9.21	9.41	8.98	8.99	8.99	51,600
Dec 15, 2020	9.03	9.17	8.75	9.17	9.17	40,900
Dec 14, 2020	9.29	9.49	8.81	8.97	8.97	38,600
Dec 11, 2020	9.17	9.44	9.03	9.19	9.19	60,000
Dec 10, 2020	9.22	9.46	9.00	9.32	9.32	30,300
Dec 09, 2020	9.47	9.47	8.94	9.26	9.26	50,000
Dec 08, 2020	8.85	9.50	8.69	9.38	9.38	90,300
Dec 07, 2020	8.82	8.97	8.34	8.96	8.96	106,900
Dec 04, 2020	8.74	9.00	8.30	8.82	8.82	103,700
Dec 03, 2020	9.26	9.34	8.45	8.68	8.68	76,500
Dec 02, 2020	9.41	9.48	8.94	9.21	9.21	40,000
Dec 01, 2020	8.91	9.48	8.70	9.31	9.31	44,800
Nov 30, 2020	9.28	9.28	8.72	8.86	8.86	46,700
Nov 27, 2020	9.06	9.29	9.01	9.28	9.28	25,200
Nov 25, 2020	9.29	9.30	8.86	8.94	8.94	52,800
Nov 24, 2020	9.26	9.65	9.06	9.20	9.20	65,400
Nov 23, 2020	9.92	9.93	8.90	9.12	9.12	130,800
Nov 20, 2020	9.85	9.89	9.51	9.67	9.67	20,100
Nov 19, 2020	9.87	9.97	9.41	9.78	9.78	23,300
Nov 18, 2020	10.17	10.42	9.81	9.95	9.95	36,100
Nov 17, 2020	10.07	10.49	10.02	10.07	10.07	65,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,130.75-2.00(-0.05%)

Dow Futures33,528.00-42.00(-0.13%)

Nasdaq Futures13,966.75-9.00(-0.06%)

USA Truck, Inc. (USAK)

S&P Futures
4,130.75
-2.00(-0.05%)

Dow Futures
33,528.00
-42.00(-0.13%)

Nasdaq Futures
13,966.75
-9.00(-0.06%)