USAK

Usa Truck Historical Data

USAK Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 19.62 0.47 2.45% 19.03 19.76 18.71 113,070
Oct 19 2021 19.15 1.00 5.51% 18.22 19.63 18.22 206,727
Oct 18 2021 18.15 0.61 3.48% 17.55 18.68 17.20 178,509
Oct 15 2021 17.54 1.08 6.56% 16.75 17.69 16.6253 181,719
Oct 14 2021 16.46 0.59 3.72% 16.10 16.62 15.99 62,245
Oct 13 2021 15.87 -0.23 -1.43% 16.14 16.1862 15.7827 31,514
Oct 12 2021 16.10 0.26 1.64% 15.81 16.25 15.60 58,963
Oct 11 2021 15.84 0.19 1.21% 15.65 15.89 15.50 123,862
Oct 08 2021 15.65 0.07 0.45% 15.54 15.75 15.54 36,897
Oct 07 2021 15.58 -0.36 -2.26% 16.14 16.25 15.5791 57,428
Oct 06 2021 15.94 -0.06 -0.38% 16.00 16.08 15.50 96,459
Oct 05 2021 16.00 0.85 5.61% 15.22 16.03 15.1511 130,923
Oct 04 2021 15.15 -0.36 -2.32% 15.48 15.61 15.15 49,733
Oct 01 2021 15.51 0.23 1.51% 15.35 15.6098 15.30 48,188
Sep 30 2021 15.28 0.16 1.06% 15.19 15.50 15.04 44,552
Sep 29 2021 15.12 -0.33 -2.14% 15.49 15.57 14.78 34,091
Sep 28 2021 15.45 -0.22 -1.4% 15.75 15.95 15.39 62,655
Sep 27 2021 15.67 0.46 3.02% 15.32 15.8086 15.10 86,753
Sep 24 2021 15.21 0.25 1.67% 14.76 15.39 14.59 53,648
Sep 23 2021 14.96 0.34 2.33% 14.72 15.01 14.72 41,498
Sep 22 2021 14.62 0.21 1.46% 14.60 14.98 14.49 56,165
Sep 21 2021 14.41 0.22 1.55% 14.36 14.70 14.26 99,938
Sep 20 2021 14.19 -0.52 -3.54% 14.24 14.36 14.0704 50,239
Sep 17 2021 14.71 0.50 3.52% 14.27 14.71 14.2601 103,656
Sep 16 2021 14.21 -0.08 -0.56% 14.41 14.49 14.00 25,300
Sep 15 2021 14.29 0.54 3.93% 14.00 14.38 14.00 65,189
Sep 14 2021 13.75 -0.42 -2.96% 14.21 14.21 13.6812 51,715
Sep 13 2021 14.17 0.40 2.9% 13.84 14.36 13.74 48,529
Sep 10 2021 13.77 -0.09 -0.65% 13.99 14.80 13.65 62,302
Sep 09 2021 13.86 -0.41 -2.87% 14.23 14.50 13.70 106,776
Sep 08 2021 14.27 -0.74 -4.93% 15.01 15.12 14.21 57,474
Sep 07 2021 15.01 0.10 0.67% 14.91 15.4599 14.91 77,801
Sep 06 2021 14.91 0.00 +0.00% 14.96 15.04 14.81 0
Sep 03 2021 14.91 -0.14 -0.93% 14.96 15.04 14.81 47,088
Sep 02 2021 15.05 0.30 2.03% 14.79 15.39 14.79 104,841
Sep 01 2021 14.75 0.25 1.72% 14.55 15.00 14.41 41,771
Aug 31 2021 14.50 -0.06 -0.41% 14.55 14.95 14.37 113,774
Aug 30 2021 14.56 0.11 0.76% 14.52 14.88 14.2528 64,032
Aug 27 2021 14.45 0.12 0.84% 14.35 14.70 14.35 55,349
Aug 26 2021 14.33 0.08 0.56% 14.27 14.33 14.10 42,410
Aug 25 2021 14.25 0.01 0.07% 14.24 14.49 14.15 58,871
Aug 24 2021 14.24 0.56 4.09% 13.68 14.30 13.68 62,120
Aug 23 2021 13.68 0.49 3.71% 13.28 13.84 13.28 94,971
Aug 20 2021 13.19 0.04 0.3% 13.06 13.49 13.01 33,970
Aug 19 2021 13.15 -0.44 -3.24% 13.54 13.70 13.10 80,532
Aug 18 2021 13.59 -0.33 -2.37% 13.85 13.99 13.52 63,209
Aug 17 2021 13.92 -0.30 -2.11% 14.02 14.0659 13.5792 73,981
Aug 16 2021 14.22 0.17 1.21% 13.99 14.83 13.55 112,667
Aug 13 2021 14.05 -0.14 -0.99% 14.16 14.24 13.82 71,113
Aug 12 2021 14.19 -0.14 -0.98% 14.32 14.58 14.01 42,639
Aug 11 2021 14.33 0.32 2.28% 14.01 14.62 13.941 78,811
Aug 10 2021 14.01 0.02 0.14% 13.95 14.12 13.633 75,170
Aug 09 2021 13.99 0.23 1.67% 13.82 14.14 13.82 65,138
Aug 06 2021 13.76 0.03 0.22% 13.82 14.24 13.75 60,263
Aug 05 2021 13.73 -0.02 -0.15% 13.72 13.97 13.5238 61,666
Aug 04 2021 13.75 -0.29 -2.07% 13.78 14.08 13.70 111,264
Aug 03 2021 14.04 0.00 0.0% 14.00 14.50 13.80 113,587
Aug 02 2021 14.04 0.08 0.57% 13.96 14.65 13.645 141,457
Jul 30 2021 13.96 -0.86 -5.8% 14.50 14.5451 13.87 107,211
Jul 29 2021 14.82 0.29 2.0% 14.58 15.16 14.44 84,832
Jul 28 2021 14.53 0.32 2.25% 14.22 14.615 14.04 48,304
Jul 27 2021 14.21 -0.11 -0.77% 14.17 14.26 13.84 79,493
Jul 26 2021 14.32 -0.01 -0.07% 14.38 14.75 14.2498 76,242
Jul 23 2021 14.33 -0.18 -1.24% 14.66 14.66 14.03 54,972


Your Recent History
NASDAQ
USAK
Usa Truck
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.