USAK - USA Truck, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2019 | 7.69 | 7.86 | 7.42 | 7.85 | 7.85 | 72,969 |
| Oct 21, 2019 | 7.97 | 8.03 | 7.63 | 7.64 | 7.64 | 45,600 |
| Oct 18, 2019 | 7.82 | 8.06 | 7.78 | 7.84 | 7.84 | 54,500 |
| Oct 17, 2019 | 7.99 | 8.13 | 7.83 | 7.92 | 7.92 | 29,400 |
| Oct 16, 2019 | 7.82 | 8.18 | 7.79 | 7.91 | 7.91 | 45,100 |
| Oct 15, 2019 | 7.61 | 7.93 | 7.61 | 7.80 | 7.80 | 73,200 |
| Oct 14, 2019 | 8.01 | 8.04 | 7.64 | 7.64 | 7.64 | 70,800 |
| Oct 11, 2019 | 8.04 | 8.35 | 7.93 | 7.94 | 7.94 | 76,900 |
| Oct 10, 2019 | 7.76 | 8.10 | 7.76 | 7.86 | 7.86 | 45,500 |
| Oct 09, 2019 | 7.80 | 7.95 | 7.78 | 7.80 | 7.80 | 44,300 |
| Oct 08, 2019 | 8.16 | 8.16 | 7.75 | 7.76 | 7.76 | 50,400 |
| Oct 07, 2019 | 8.00 | 8.24 | 7.98 | 8.11 | 8.11 | 37,800 |
| Oct 04, 2019 | 7.99 | 8.14 | 7.81 | 8.11 | 8.11 | 42,000 |
| Oct 03, 2019 | 7.96 | 8.40 | 7.80 | 8.01 | 8.01 | 91,800 |
| Oct 02, 2019 | 8.14 | 8.14 | 7.80 | 7.93 | 7.93 | 62,100 |
| Oct 01, 2019 | 8.09 | 8.33 | 7.97 | 8.12 | 8.12 | 45,500 |
| Sep 30, 2019 | 8.43 | 8.43 | 7.97 | 8.03 | 8.03 | 71,400 |
| Sep 27, 2019 | 8.65 | 8.80 | 8.43 | 8.49 | 8.49 | 63,100 |
| Sep 26, 2019 | 8.74 | 8.78 | 8.60 | 8.62 | 8.62 | 62,700 |
| Sep 25, 2019 | 8.41 | 8.79 | 8.41 | 8.74 | 8.74 | 45,500 |
| Sep 24, 2019 | 8.94 | 8.94 | 8.43 | 8.48 | 8.48 | 44,300 |
| Sep 23, 2019 | 8.90 | 9.06 | 8.75 | 8.88 | 8.88 | 143,500 |
| Sep 20, 2019 | 8.90 | 8.95 | 8.77 | 8.90 | 8.90 | 70,600 |
| Sep 19, 2019 | 9.14 | 9.14 | 8.71 | 8.81 | 8.81 | 62,900 |
| Sep 18, 2019 | 8.95 | 9.15 | 8.60 | 9.14 | 9.14 | 89,000 |
| Sep 17, 2019 | 9.15 | 9.15 | 8.88 | 9.05 | 9.05 | 76,200 |
| Sep 16, 2019 | 9.59 | 9.73 | 9.15 | 9.18 | 9.18 | 122,300 |
| Sep 13, 2019 | 9.50 | 9.61 | 9.31 | 9.56 | 9.56 | 72,300 |
| Sep 12, 2019 | 9.66 | 9.69 | 9.23 | 9.45 | 9.45 | 66,500 |
| Sep 11, 2019 | 9.82 | 9.82 | 9.50 | 9.67 | 9.67 | 54,700 |
| Sep 10, 2019 | 9.48 | 9.73 | 9.39 | 9.68 | 9.68 | 90,200 |
| Sep 09, 2019 | 9.03 | 9.46 | 9.03 | 9.39 | 9.39 | 54,400 |
| Sep 06, 2019 | 9.20 | 9.20 | 8.92 | 8.97 | 8.97 | 57,300 |
| Sep 05, 2019 | 8.76 | 9.39 | 8.76 | 9.27 | 9.27 | 100,400 |
| Sep 04, 2019 | 8.54 | 8.83 | 8.50 | 8.69 | 8.69 | 58,500 |
| Sep 03, 2019 | 8.48 | 8.74 | 8.26 | 8.39 | 8.39 | 67,700 |
| Aug 30, 2019 | 8.49 | 8.89 | 8.44 | 8.68 | 8.68 | 152,100 |
| Aug 29, 2019 | 7.88 | 8.58 | 7.88 | 8.38 | 8.38 | 98,800 |
| Aug 28, 2019 | 7.38 | 7.98 | 7.35 | 7.81 | 7.81 | 88,600 |
| Aug 27, 2019 | 7.62 | 7.62 | 7.31 | 7.41 | 7.41 | 77,300 |
| Aug 26, 2019 | 7.72 | 7.72 | 7.49 | 7.53 | 7.53 | 72,800 |
| Aug 23, 2019 | 7.77 | 7.84 | 7.61 | 7.67 | 7.67 | 74,600 |
| Aug 22, 2019 | 7.92 | 8.03 | 7.77 | 7.81 | 7.81 | 67,900 |
| Aug 21, 2019 | 8.09 | 8.24 | 7.71 | 7.87 | 7.87 | 94,600 |
| Aug 20, 2019 | 8.05 | 8.17 | 7.85 | 8.09 | 8.09 | 72,500 |
| Aug 19, 2019 | 7.99 | 8.29 | 7.99 | 8.06 | 8.06 | 44,200 |
| Aug 16, 2019 | 7.70 | 7.91 | 7.66 | 7.89 | 7.89 | 73,900 |
| Aug 15, 2019 | 8.18 | 8.24 | 7.62 | 7.70 | 7.70 | 78,100 |
| Aug 14, 2019 | 8.14 | 8.22 | 8.01 | 8.16 | 8.16 | 69,300 |
| Aug 13, 2019 | 8.18 | 8.45 | 8.15 | 8.28 | 8.28 | 64,500 |
| Aug 12, 2019 | 8.52 | 8.52 | 8.17 | 8.21 | 8.21 | 78,500 |
| Aug 09, 2019 | 8.88 | 8.88 | 8.44 | 8.62 | 8.62 | 90,800 |
| Aug 08, 2019 | 8.61 | 8.89 | 8.61 | 8.83 | 8.83 | 84,000 |
| Aug 07, 2019 | 8.58 | 8.67 | 8.49 | 8.60 | 8.60 | 70,700 |
| Aug 06, 2019 | 8.42 | 8.86 | 8.24 | 8.82 | 8.82 | 94,400 |
| Aug 05, 2019 | 8.40 | 8.40 | 8.05 | 8.27 | 8.27 | 119,900 |
| Aug 02, 2019 | 8.19 | 8.52 | 8.00 | 8.42 | 8.42 | 427,200 |
| Aug 01, 2019 | 8.10 | 8.39 | 7.95 | 8.10 | 8.10 | 231,100 |
| Jul 31, 2019 | 8.24 | 8.29 | 8.02 | 8.12 | 8.12 | 117,300 |
| Jul 30, 2019 | 8.40 | 8.40 | 7.97 | 8.27 | 8.27 | 341,200 |
| Jul 29, 2019 | 8.20 | 8.57 | 8.05 | 8.10 | 8.10 | 206,500 |
| Jul 26, 2019 | 9.00 | 9.03 | 8.15 | 8.18 | 8.18 | 379,600 |
| Jul 25, 2019 | 9.75 | 9.97 | 9.56 | 9.66 | 9.66 | 239,400 |
| Jul 24, 2019 | 9.53 | 9.95 | 9.53 | 9.78 | 9.78 | 86,700 |
| Jul 23, 2019 | 9.35 | 9.51 | 9.25 | 9.49 | 9.49 | 97,100 |
| Jul 22, 2019 | 9.42 | 9.53 | 9.25 | 9.35 | 9.35 | 157,500 |
| Jul 19, 2019 | 9.20 | 9.46 | 9.14 | 9.34 | 9.34 | 109,600 |
| Jul 18, 2019 | 9.52 | 9.57 | 9.16 | 9.22 | 9.22 | 62,400 |
| Jul 17, 2019 | 9.72 | 9.73 | 9.40 | 9.51 | 9.51 | 140,700 |
| Jul 16, 2019 | 9.42 | 10.47 | 9.42 | 9.79 | 9.79 | 218,700 |
| Jul 15, 2019 | 9.48 | 9.58 | 9.16 | 9.39 | 9.39 | 54,400 |
| Jul 12, 2019 | 9.22 | 9.57 | 9.21 | 9.48 | 9.48 | 82,200 |
| Jul 11, 2019 | 9.30 | 9.34 | 9.11 | 9.26 | 9.26 | 98,700 |
| Jul 10, 2019 | 9.46 | 9.52 | 9.18 | 9.34 | 9.34 | 101,200 |
| Jul 09, 2019 | 9.33 | 9.43 | 9.25 | 9.35 | 9.35 | 157,100 |
| Jul 08, 2019 | 9.40 | 9.56 | 9.35 | 9.39 | 9.39 | 94,000 |
| Jul 05, 2019 | 9.45 | 9.58 | 9.36 | 9.50 | 9.50 | 126,200 |
| Jul 03, 2019 | 9.74 | 9.74 | 9.41 | 9.45 | 9.45 | 132,400 |
| Jul 02, 2019 | 9.87 | 9.99 | 9.67 | 9.71 | 9.71 | 177,400 |
| Jul 01, 2019 | 10.35 | 10.37 | 9.82 | 9.96 | 9.96 | 163,200 |
| Jun 28, 2019 | 9.80 | 10.32 | 9.80 | 10.11 | 10.11 | 907,300 |
| Jun 27, 2019 | 9.73 | 9.97 | 9.64 | 9.76 | 9.76 | 116,100 |
| Jun 26, 2019 | 9.79 | 9.92 | 9.66 | 9.70 | 9.70 | 73,100 |
| Jun 25, 2019 | 9.83 | 9.89 | 9.63 | 9.72 | 9.72 | 126,300 |
| Jun 24, 2019 | 9.92 | 9.95 | 9.75 | 9.82 | 9.82 | 144,200 |
| Jun 21, 2019 | 10.48 | 10.48 | 9.89 | 9.89 | 9.89 | 182,000 |
| Jun 20, 2019 | 10.40 | 10.65 | 10.25 | 10.51 | 10.51 | 151,800 |
| Jun 19, 2019 | 10.56 | 10.63 | 10.29 | 10.37 | 10.37 | 113,000 |
| Jun 18, 2019 | 10.82 | 11.21 | 10.56 | 10.64 | 10.64 | 95,000 |
| Jun 17, 2019 | 11.05 | 11.07 | 10.71 | 10.85 | 10.85 | 85,800 |
| Jun 14, 2019 | 11.16 | 11.20 | 10.92 | 11.05 | 11.05 | 80,000 |
| Jun 13, 2019 | 11.03 | 11.34 | 10.94 | 11.18 | 11.18 | 80,900 |
| Jun 12, 2019 | 10.96 | 11.15 | 10.86 | 10.99 | 10.99 | 87,400 |
| Jun 11, 2019 | 11.64 | 11.76 | 10.97 | 10.99 | 10.99 | 161,200 |
| Jun 10, 2019 | 11.03 | 11.72 | 11.01 | 11.69 | 11.69 | 106,500 |
| Jun 07, 2019 | 11.02 | 11.13 | 10.82 | 10.95 | 10.95 | 98,300 |
| Jun 06, 2019 | 11.25 | 11.28 | 10.82 | 10.95 | 10.95 | 130,300 |
| Jun 05, 2019 | 11.79 | 11.79 | 11.23 | 11.25 | 11.25 | 94,200 |
| Jun 04, 2019 | 11.65 | 11.86 | 11.48 | 11.75 | 11.75 | 80,100 |
| Jun 03, 2019 | 11.32 | 11.74 | 11.22 | 11.38 | 11.38 | 71,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...