Dark

USAK
USA Truck Inc
stock NASDAQ

Inactive

Sep 14, 2022

31.71USD+0.032%(+0.01)270,742

Pre-market

0.00USD-100.000%(-31.70)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-14	31.7200	31.7200	31.7000	31.7100	+0.032%	270,742	0.000%
2022-09-13	31.6800	31.7200	31.6800	31.7000	+0.571%	101,856	+0.032%
2022-09-12	31.4200	31.5600	31.4200	31.5200	+0.542%	98,584	+0.603%
2022-09-09	31.4500	31.4500	31.3300	31.3500	-0.223%	216,806	+1.148%
2022-09-08	31.3800	31.4500	31.3450	31.4200	+0.096%	61,818	+0.923%
2022-09-07	31.3600	31.4100	31.3500	31.3900	+0.096%	55,455	+1.019%
2022-09-06	31.3600	31.4500	31.3600	31.3600	+0.032%	42,464	+1.116%
2022-09-02	31.3600	31.4300	31.2900	31.3500	-0.064%	52,605	+1.148%
2022-09-01	31.3500	31.3900	31.3300	31.3700	+0.032%	105,618	+1.084%
2022-08-31	31.3600	31.4200	31.3490	31.3600	+0.032%	57,365	+1.116%
2022-08-30	31.4100	31.4291	31.3500	31.3500	-0.096%	30,472	+1.148%
2022-08-29	31.3400	31.4000	31.3300	31.3800	+0.096%	56,169	+1.052%
2022-08-26	31.3900	31.4500	31.3300	31.3500	-0.159%	56,695	+1.148%
2022-08-25	31.3500	31.4300	31.3100	31.4000	+0.064%	66,678	+0.987%
2022-08-24	31.3100	31.3800	31.2700	31.3800	+0.352%	129,942	+1.052%
2022-08-23	31.2600	31.3500	31.2500	31.2700	-0.064%	71,787	+1.407%
2022-08-22	31.2700	31.2900	31.2500	31.2900	+0.016%	82,316	+1.342%
2022-08-19	31.3000	31.3000	31.2600	31.2850	-0.048%	74,885	+1.358%
2022-08-18	31.2100	31.3000	31.2100	31.3000	+0.032%	44,611	+1.310%
2022-08-17	31.1800	31.2900	31.1700	31.2900	+0.128%	82,790	+1.342%
2022-08-16	31.2400	31.2500	31.2100	31.2500	+0.096%	62,319	+1.472%
2022-08-15	31.1700	31.2200	31.1700	31.2200	+0.064%	73,660	+1.570%
2022-08-12	31.2500	31.2500	31.2000	31.2000	-0.032%	71,477	+1.635%
2022-08-11	31.2400	31.3000	31.1600	31.2100	+0.160%	51,796	+1.602%
2022-08-10	31.2200	31.2500	31.1600	31.1600	0.000%	70,354	+1.765%
2022-08-09	31.1800	31.2300	31.1300	31.1600	-0.128%	151,309	+1.765%
2022-08-08	31.1900	31.2900	31.1800	31.2000	0.000%	103,600	+1.635%
2022-08-05	31.1800	31.2300	31.1800	31.2000	+0.064%	79,080	+1.635%
2022-08-04	31.2600	31.2600	31.1700	31.1800	-0.320%	74,265	+1.700%
2022-08-03	31.2200	31.3100	31.1900	31.2800	+0.256%	127,419	+1.375%
2022-08-02	31.1700	31.2300	31.1600	31.2000	+0.128%	113,835	+1.635%
2022-08-01	31.1600	31.2700	31.1600	31.1600	-0.064%	142,580	+1.765%
2022-07-29	31.2000	31.2200	31.1500	31.1800	-0.064%	82,650	+1.700%
2022-07-28	31.1700	31.2100	31.1500	31.2000	+0.128%	69,138	+1.635%
2022-07-27	31.2500	31.2900	31.1300	31.1600	-0.064%	112,529	+1.765%
2022-07-26	31.1500	31.1900	31.1300	31.1800	+0.096%	161,184	+1.700%
2022-07-25	31.1500	31.2600	31.1000	31.1500	-0.032%	173,307	+1.798%
2022-07-22	31.2500	31.2800	31.1500	31.1600	0.000%	133,642	+1.765%
2022-07-21	31.3100	31.3900	31.1600	31.1600	-0.764%	266,630	+1.765%
2022-07-20	31.2000	31.4000	31.1100	31.4000	+0.706%	106,247	+0.987%
2022-07-19	31.2000	31.2800	31.1200	31.1800	+0.289%	98,468	+1.700%
2022-07-18	31.2500	31.3500	31.0900	31.0900	+0.032%	250,071	+1.994%
2022-07-15	31.2500	31.2500	31.0800	31.0800	-0.096%	233,831	+2.027%
2022-07-14	31.1000	31.3700	31.0100	31.1100	+0.032%	232,545	+1.929%
2022-07-13	31.1500	31.3100	31.0800	31.1000	-0.512%	401,258	+1.961%
2022-07-12	31.1300	31.3500	31.0900	31.2600	+0.547%	245,345	+1.440%
2022-07-11	31.1500	31.2900	31.0550	31.0900	0.000%	254,816	+1.994%
2022-07-08	31.1000	31.3700	31.0900	31.0900	0.000%	137,615	+1.994%
2022-07-07	31.3600	31.4000	31.0600	31.0900	-0.987%	341,354	+1.994%
2022-07-06	31.0800	31.5000	30.9800	31.4000	+1.160%	906,765	+0.987%
2022-07-05	31.1000	31.3200	31.0000	31.0400	-0.032%	639,930	+2.159%
2022-07-01	31.2500	31.4000	31.0500	31.0500	-1.178%	323,636	+2.126%
2022-06-30	31.1500	31.6100	31.1300	31.4200	+0.064%	722,727	+0.923%
2022-06-29	30.9600	31.4200	30.9100	31.4000	+1.258%	938,726	+0.987%
2022-06-28	30.8600	31.1900	30.8600	31.0100	+0.519%	960,636	+2.257%
2022-06-27	30.8200	31.4000	30.7800	30.8500	-0.484%	1,464,564	+2.788%
2022-06-24	30.5000	31.6675	30.4100	31.0000	+112.620%	2,761,688	+2.290%
2022-06-23	14.2400	14.6800	14.1900	14.5800	+3.994%	72,969	+117.490%
2022-06-22	14.4900	14.5800	14.0000	14.0200	-4.038%	79,701	+126.177%
2022-06-21	14.3500	15.0900	14.2000	14.6100	+3.470%	106,749	+117.043%
2022-06-17	14.2100	14.6400	14.0150	14.1200	+0.570%	113,692	+124.575%
2022-06-16	15.1200	15.3400	14.0000	14.0400	-9.361%	65,293	+125.855%
2022-06-15	15.4100	15.8300	15.2600	15.4900	+1.908%	55,098	+104.713%
2022-06-14	14.8700	15.4000	14.7200	15.2000	+2.564%	62,045	+108.618%
2022-06-13	15.0600	15.4100	14.6500	14.8200	-4.572%	83,278	+113.968%
2022-06-10	15.6100	16.1500	15.2450	15.5300	-2.877%	89,738	+104.185%
2022-06-09	16.1500	16.2000	15.8650	15.9900	-0.868%	38,822	+98.311%
2022-06-08	16.5900	16.6700	16.0611	16.1300	-3.413%	37,416	+96.590%
2022-06-07	16.6300	17.0700	16.3000	16.7000	-0.477%	41,967	+89.880%
2022-06-06	16.9800	17.1500	16.4991	16.7800	+0.239%	62,526	+88.975%
2022-06-03	16.7500	17.0200	16.3600	16.7400	-1.005%	56,279	+89.427%
2022-06-02	16.1900	17.1000	16.1900	16.9100	+4.706%	77,283	+87.522%
2022-06-01	16.0400	16.2700	15.6073	16.1500	+1.957%	82,110	+96.347%
2022-05-31	16.0500	16.2200	15.5600	15.8400	-1.920%	105,276	+100.189%
2022-05-27	16.0600	16.3000	15.8450	16.1500	+1.508%	51,511	+96.347%
2022-05-26	15.5000	16.2691	15.4300	15.9100	+2.778%	84,245	+99.309%
2022-05-25	14.7500	15.6500	14.7100	15.4800	+5.092%	103,421	+104.845%
2022-05-24	15.2100	15.2100	14.5700	14.7300	-4.598%	76,212	+115.275%
2022-05-23	15.7000	16.0700	15.2600	15.4400	-0.323%	104,295	+105.376%
2022-05-20	16.2000	16.5900	15.0600	15.4900	-2.579%	77,762	+104.713%
2022-05-19	15.3400	16.3000	15.0901	15.9000	+2.713%	54,457	+99.434%
2022-05-18	17.2900	17.2900	15.3500	15.4800	-10.829%	115,611	+104.845%
2022-05-17	17.1400	17.4500	16.7200	17.3600	+4.704%	55,641	+82.661%
2022-05-16	17.3400	17.4400	16.3900	16.5800	-4.822%	82,915	+91.255%
2022-05-13	16.8800	17.8300	16.8800	17.4200	+4.877%	81,445	+82.032%
2022-05-12	16.2800	16.9100	16.0900	16.6100	+0.181%	55,525	+90.909%
2022-05-11	17.4100	17.7100	16.3500	16.5800	-4.603%	82,962	+91.255%
2022-05-10	17.3900	17.6000	17.0000	17.3800	+2.416%	113,560	+82.451%
2022-05-09	17.7300	18.2100	16.8900	16.9700	-6.963%	122,375	+86.859%
2022-05-06	18.5500	18.6600	17.9100	18.2400	-1.352%	74,608	+73.849%
2022-05-05	18.9100	19.2150	17.7500	18.4900	-3.698%	156,212	+71.498%
2022-05-04	18.6300	19.4100	18.4400	19.2000	+2.182%	189,402	+65.156%
2022-05-03	17.3100	19.0200	17.2500	18.7900	+9.627%	389,312	+68.760%
2022-05-02	16.8300	17.2000	16.5000	17.1400	+4.449%	275,825	+85.006%
2022-04-29	16.9850	17.3100	16.2100	16.4100	+3.143%	400,469	+93.236%
2022-04-28	15.2600	16.0600	14.9900	15.9100	+6.137%	245,360	+99.309%
2022-04-27	15.3200	15.7552	14.8500	14.9900	-2.090%	121,294	+111.541%
2022-04-26	15.6100	15.7100	15.0600	15.3100	-3.407%	123,172	+107.120%
2022-04-25	14.8200	15.9400	14.8200	15.8500	+5.176%	215,486	+100.063%
2022-04-22	15.3800	15.7000	14.9056	15.0700	-3.024%	108,280	+110.418%
2022-04-21	16.1400	16.2300	15.3600	15.5400	-1.646%	226,013	+104.054%
2022-04-20	15.5500	16.0650	15.4700	15.8000	+2.133%	282,781	+100.696%
2022-04-19	14.8100	15.6400	14.8100	15.4700	+3.686%	215,345	+104.977%
2022-04-18	15.0000	15.2000	14.2250	14.9200	+0.404%	314,446	+112.534%
2022-04-14	16.0000	16.1000	14.5200	14.8600	-7.357%	282,509	+113.392%
2022-04-13	15.4600	16.2300	15.2600	16.0400	+5.318%	204,043	+97.693%
2022-04-12	15.3400	15.5500	14.9550	15.2300	+1.196%	157,163	+108.207%
2022-04-11	14.7700	15.4400	14.6600	15.0500	+0.333%	188,898	+110.698%
2022-04-08	15.6000	15.6848	14.8200	15.0000	-3.908%	192,566	+111.400%
2022-04-07	15.4900	15.8700	14.9400	15.6100	+1.101%	206,229	+103.139%
2022-04-06	15.9100	15.9100	15.1600	15.4400	-3.861%	287,116	+105.376%
2022-04-05	17.0000	17.1134	15.8600	16.0600	-6.137%	430,456	+97.447%
2022-04-04	17.9500	18.4145	17.0500	17.1100	-4.573%	405,459	+85.330%
2022-04-01	20.5100	20.6000	17.7000	17.9300	-12.961%	435,204	+76.854%
2022-03-31	21.3600	21.5000	20.4500	20.6000	-3.693%	147,755	+53.932%
2022-03-30	21.9300	22.2011	21.1500	21.3900	-2.993%	90,354	+48.247%
2022-03-29	21.6000	22.0900	21.6000	22.0500	+2.701%	54,244	+43.810%
2022-03-28	21.7100	22.0400	21.0000	21.4700	-1.829%	122,571	+47.694%
2022-03-25	22.6700	22.6700	21.5600	21.8700	-3.529%	73,888	+44.993%
2022-03-24	22.2600	22.9100	21.6101	22.6700	+4.230%	96,812	+39.876%
2022-03-23	22.8300	22.9500	21.7200	21.7500	-5.311%	176,286	+45.793%
2022-03-22	22.7000	23.4535	22.6900	22.9700	+1.279%	62,598	+38.050%
2022-03-21	23.0500	23.4400	22.4700	22.6800	-0.351%	78,290	+39.815%
2022-03-18	22.1000	22.9600	21.9300	22.7600	+1.471%	99,604	+39.323%
2022-03-17	21.8700	22.5800	21.6000	22.4300	+3.174%	78,749	+41.373%
2022-03-16	20.7600	21.9600	20.6000	21.7400	+6.360%	151,446	+45.860%
2022-03-15	20.2300	20.8500	19.9000	20.4400	+0.789%	91,963	+55.137%
2022-03-14	21.5500	21.6000	20.1000	20.2800	-5.762%	160,699	+56.361%
2022-03-11	22.2200	22.4262	21.3100	21.5200	-3.150%	131,916	+47.351%
2022-03-10	23.2800	23.2900	22.0000	22.2200	-5.124%	111,558	+42.709%
2022-03-09	23.0100	24.1082	22.9300	23.4200	+4.135%	221,678	+35.397%
2022-03-08	22.1700	23.2200	21.8400	22.4900	+3.071%	214,857	+40.996%
2022-03-07	24.5700	24.9729	21.6700	21.8200	-10.939%	273,713	+45.325%
2022-03-04	26.0500	26.3900	24.2700	24.5000	-7.512%	214,968	+29.429%
2022-03-03	26.2600	27.0800	26.0200	26.4900	+1.533%	119,956	+19.706%
2022-03-02	25.5700	26.6100	25.4650	26.0900	+3.450%	257,184	+21.541%
2022-03-01	24.3500	25.8000	24.3500	25.2200	+3.445%	153,918	+25.734%
2022-02-28	23.5900	24.6500	23.5500	24.3800	-0.652%	154,366	+30.066%
2022-02-25	24.0900	24.8900	23.5600	24.5400	+2.936%	204,713	+29.218%
2022-02-24	21.9700	24.0400	21.8900	23.8400	+0.676%	181,096	+33.012%
2022-02-23	22.8000	24.7818	22.8000	23.6800	+4.825%	223,688	+33.910%
2022-02-22	26.0000	26.4109	22.3900	22.5900	-14.851%	546,909	+40.372%
2022-02-18	27.8000	28.9100	26.4700	26.5300	-5.453%	316,961	+19.525%
2022-02-17	28.3000	29.0900	27.1900	28.0600	-1.267%	426,359	+13.008%
2022-02-16	26.7600	28.8300	26.7100	28.4200	+6.203%	751,624	+11.576%
2022-02-15	25.6780	27.0300	25.5000	26.7600	+5.437%	208,790	+18.498%
2022-02-14	24.8020	26.4200	24.7500	25.3800	+2.961%	182,088	+24.941%
2022-02-11	24.4500	26.3100	24.4500	24.6500	+1.025%	229,238	+28.641%
2022-02-10	24.2000	25.2350	23.8200	24.4000	+0.952%	291,806	+29.959%
2022-02-09	23.4700	24.7800	23.2400	24.1700	+3.778%	240,273	+31.196%
2022-02-08	22.2300	23.4300	22.0760	23.2900	+4.439%	234,170	+36.153%
2022-02-07	19.7200	22.4500	19.7200	22.3000	+12.969%	331,352	+42.197%
2022-02-04	20.5000	21.0000	19.0000	19.7400	-0.303%	139,424	+60.638%
2022-02-03	19.4800	20.4200	19.4600	19.8000	+0.355%	148,266	+60.152%
2022-02-02	19.1400	19.9200	19.0000	19.7300	+2.653%	62,342	+60.720%
2022-02-01	19.0400	19.3900	18.7100	19.2200	+1.855%	51,791	+64.984%
2022-01-31	17.9000	19.0000	17.7445	18.8700	+5.833%	119,457	+68.045%
2022-01-28	17.6000	17.9200	17.3400	17.8300	+0.734%	34,918	+77.846%
2022-01-27	18.2300	18.9700	17.6300	17.7000	-2.854%	99,462	+79.153%
2022-01-26	18.7600	19.1500	18.1850	18.2200	-0.871%	66,622	+74.040%
2022-01-25	18.1600	18.6200	17.5355	18.3800	-0.433%	42,140	+72.524%
2022-01-24	17.7600	18.6100	17.1800	18.4600	+1.540%	67,300	+71.777%
2022-01-21	18.7500	19.9853	18.0800	18.1800	-4.316%	74,579	+74.422%
2022-01-20	19.7600	20.1700	18.9451	19.0000	-3.160%	96,714	+66.895%
2022-01-19	20.1700	20.1700	19.4500	19.6200	-1.998%	47,770	+61.621%
2022-01-18	20.3900	20.5400	19.5300	20.0200	-2.674%	80,099	+58.392%
2022-01-14	20.4700	20.7000	19.7800	20.5700	-1.058%	61,821	+54.157%
2022-01-13	20.3400	20.9900	20.2000	20.7900	+2.565%	90,655	+52.525%
2022-01-12	19.8000	20.2800	19.6680	20.2700	+3.208%	73,929	+56.438%
2022-01-11	19.6300	19.6650	18.8700	19.6400	+1.133%	46,062	+61.456%
2022-01-10	19.6100	20.2700	18.6300	19.4200	-0.969%	71,898	+63.285%
2022-01-07	19.2400	19.8442	18.8000	19.6100	+2.509%	95,407	+61.703%
2022-01-06	20.3900	20.4000	19.0900	19.1300	-6.592%	80,487	+65.761%
2022-01-05	21.6514	21.6514	20.3000	20.4800	-2.197%	76,368	+54.834%
2022-01-04	20.3100	21.1399	20.0236	20.9400	+3.510%	81,659	+51.433%
2022-01-03	20.2500	21.0000	19.8900	20.2300	+1.761%	127,519	+56.747%
2021-12-31	19.1200	20.2861	19.1100	19.8800	+3.704%	67,885	+59.507%
2021-12-30	19.5800	19.7900	19.1335	19.1700	-2.094%	23,620	+65.415%
2021-12-29	19.8200	19.8400	19.0800	19.5800	-1.559%	34,535	+61.951%
2021-12-28	20.1000	20.4352	19.7200	19.8900	-1.486%	53,147	+59.427%
2021-12-27	19.3500	20.4000	19.2000	20.1900	+4.503%	78,475	+57.058%
2021-12-23	19.1800	19.5693	19.0300	19.3200	+1.738%	39,972	+64.130%
2021-12-22	18.8800	19.0774	18.5900	18.9900	+0.689%	47,766	+66.983%
2021-12-21	18.4000	18.8600	18.2400	18.8600	+4.141%	37,620	+68.134%
2021-12-20	17.6900	18.4200	17.5700	18.1100	-0.055%	55,293	+75.097%
2021-12-17	18.3200	18.4900	17.7110	18.1200	-1.146%	46,323	+75.000%
2021-12-16	18.9600	19.4188	18.0400	18.3300	-1.926%	121,634	+72.995%
2021-12-15	18.3900	18.9700	17.5601	18.6900	+0.918%	96,413	+69.663%
2021-12-14	18.9000	19.4337	18.3000	18.5200	-3.138%	72,477	+71.220%
2021-12-13	20.2900	20.2900	18.1935	19.1200	-5.440%	191,923	+65.847%
2021-12-10	19.0100	20.3500	19.0100	20.2200	+7.496%	186,724	+56.825%
2021-12-09	18.1500	19.3400	18.0000	18.8100	+3.352%	130,640	+68.581%
2021-12-08	17.9500	18.5100	17.5300	18.2000	+2.305%	239,420	+74.231%
2021-12-07	17.7400	18.4400	17.6600	17.7900	+2.536%	61,371	+78.246%
2021-12-06	17.2400	17.7300	16.8800	17.3500	+2.179%	74,816	+82.767%
2021-12-03	17.5100	17.9800	16.7413	16.9800	-1.793%	77,831	+86.749%
2021-12-02	16.9400	17.6554	16.7800	17.2900	+1.586%	79,769	+83.401%
2021-12-01	17.7300	18.1000	16.8600	17.0200	-1.732%	64,110	+86.310%
2021-11-30	17.5900	17.8200	17.0200	17.3200	-3.778%	97,124	+83.083%
2021-11-29	19.0000	19.0600	17.8600	18.0000	-3.846%	89,844	+76.167%
2021-11-26	18.3600	18.8450	18.1300	18.7200	-1.318%	59,118	+69.391%
2021-11-24	19.8600	19.9024	18.8100	18.9700	-5.809%	148,897	+67.159%
2021-11-23	20.8200	20.8200	19.9100	20.1400	-3.636%	68,765	+57.448%
2021-11-22	21.0000	21.6800	20.2200	20.9000	-0.618%	119,271	+51.722%
2021-11-19	21.6400	21.6400	20.8600	21.0300	-2.729%	131,481	+50.785%
2021-11-18	22.6700	22.6700	21.3300	21.6200	-4.800%	141,954	+46.670%
2021-11-17	22.8810	23.3215	22.3700	22.7100	-2.448%	71,056	+39.630%
2021-11-16	22.7500	23.5600	22.2800	23.2800	+2.420%	136,336	+36.211%
2021-11-15	22.9200	22.9600	22.2100	22.7300	+0.575%	114,762	+39.507%
2021-11-12	22.1000	22.7300	21.9000	22.6000	+2.262%	164,505	+40.310%
2021-11-11	21.7000	22.4599	21.3700	22.1000	+2.934%	106,336	+43.484%
2021-11-10	21.9300	22.0700	20.8600	21.4700	-2.982%	169,657	+47.694%
2021-11-09	22.2600	22.5700	21.6500	22.1300	-0.539%	71,753	+43.290%
2021-11-08	21.9900	22.9499	21.9700	22.2500	+1.877%	148,300	+42.517%
2021-11-05	22.4900	22.9259	21.6200	21.8400	-1.843%	106,874	+45.192%
2021-11-04	22.0000	23.2315	21.8600	22.2500	+1.045%	245,560	+42.517%
2021-11-03	20.7300	22.2142	20.0901	22.0200	+6.945%	255,950	+44.005%
2021-11-02	19.6600	21.4400	19.5900	20.5900	+5.698%	306,603	+54.007%
2021-11-01	19.8884	20.1400	18.9500	19.4800	+1.090%	214,444	+62.782%
2021-10-29	18.7500	20.2200	18.7500	19.2700	+2.773%	173,639	+64.556%
2021-10-28	18.7700	19.0300	18.6100	18.7500	+0.806%	89,283	+69.120%
2021-10-27	18.7500	18.7500	18.2800	18.6000	-0.800%	76,682	+70.484%
2021-10-26	18.9500	19.1900	18.6300	18.7500	-0.213%	66,170	+69.120%
2021-10-25	18.7500	19.4300	18.7500	18.7900	+0.913%	168,484	+68.760%
2021-10-22	19.0500	19.3000	18.3411	18.6200	-3.172%	116,777	+70.301%
2021-10-21	19.5900	19.8400	19.1000	19.2300	-1.988%	193,540	+64.899%
2021-10-20	19.0300	19.7600	18.7100	19.6200	+2.454%	113,080	+61.621%
2021-10-19	18.2200	19.6300	18.2200	19.1500	+5.510%	206,727	+65.587%
2021-10-18	17.5500	18.6800	17.2000	18.1500	+3.478%	178,509	+74.711%
2021-10-15	16.7500	17.6900	16.6253	17.5400	+6.561%	181,941	+80.787%
2021-10-14	16.1000	16.6200	15.9900	16.4600	+3.718%	62,255	+92.649%
2021-10-13	16.1862	16.1862	15.7827	15.8700	-1.429%	31,794	+99.811%
2021-10-12	15.8100	16.2500	15.6000	16.1000	+1.641%	58,963	+96.957%
2021-10-11	15.6500	15.8900	15.5000	15.8400	+1.214%	123,866	+100.189%
2021-10-08	15.5400	15.7500	15.5400	15.6500	+0.449%	36,897	+102.620%
2021-10-07	16.1400	16.2500	15.5791	15.5800	-2.258%	57,428	+103.530%
2021-10-06	15.9700	16.0800	15.5000	15.9400	-0.375%	96,459	+98.934%
2021-10-05	15.2200	16.0300	15.1511	16.0000	+5.611%	130,928	+98.188%
2021-10-04	15.4800	15.6100	15.1500	15.1500	-2.321%	49,733	+109.307%
2021-10-01	15.3500	15.6098	15.3000	15.5100	+1.505%	48,188	+104.449%
2021-09-30	15.0900	15.5000	15.0400	15.2800	+1.058%	44,552	+107.526%
2021-09-29	15.4900	15.5700	14.7800	15.1200	-2.136%	34,142	+109.722%
2021-09-28	15.7500	15.9500	15.3900	15.4500	-1.404%	62,655	+105.243%
2021-09-27	15.3200	15.8086	15.1000	15.6700	+3.024%	86,773	+102.361%
2021-09-24	14.7600	15.3900	14.5900	15.2100	+1.671%	53,648	+108.481%
2021-09-23	14.7200	15.0100	14.7200	14.9600	+2.326%	41,798	+111.965%
2021-09-22	14.6000	14.9800	14.4900	14.6200	+1.457%	56,165	+116.895%
2021-09-21	14.3600	14.7000	14.3500	14.4100	+1.550%	99,938	+120.056%
2021-09-20	14.2400	14.3600	14.0704	14.1900	-3.535%	50,239	+123.467%
2021-09-17	14.2700	14.7100	14.2601	14.7100	+3.519%	103,656	+115.568%
2021-09-16	14.4100	14.4900	14.0000	14.2100	-0.560%	25,300	+123.153%
2021-09-15	14.0000	14.3800	14.0000	14.2900	+3.927%	65,314	+121.903%
2021-09-14	14.2100	14.2100	13.6812	13.7500	-2.964%	51,715	+130.618%
2021-09-13	13.8400	14.3600	13.7400	14.1700	+2.905%	48,529	+123.783%
2021-09-10	13.9900	14.8000	13.6500	13.7700	-0.649%	62,302	+130.283%
2021-09-09	14.2300	14.5000	13.7000	13.8600	-2.873%	106,776	+128.788%
2021-09-08	14.9500	15.1200	14.2100	14.2700	-4.930%	57,474	+122.214%
2021-09-07	15.0600	15.4599	14.9100	15.0100	+0.671%	77,801	+111.259%
2021-09-03	14.9600	15.0400	14.8100	14.9100	-0.930%	47,088	+112.676%
2021-09-02	14.7900	15.3900	14.7900	15.0500	+2.034%	104,842	+110.698%
2021-09-01	14.5400	15.0000	14.4100	14.7500	+1.724%	41,771	+114.983%
2021-08-31	14.5500	14.9500	14.3700	14.5000	-0.412%	113,774	+118.690%
2021-08-30	14.5200	14.8800	14.2528	14.5600	+0.761%	64,032	+117.788%
2021-08-27	14.3500	14.7000	14.3500	14.4500	+0.837%	55,349	+119.446%
2021-08-26	14.2700	14.3300	14.1000	14.3300	+0.561%	42,410	+121.284%
2021-08-25	14.2400	14.4900	14.1500	14.2500	+0.070%	58,871	+122.526%
2021-08-24	13.6800	14.3000	13.6800	14.2400	+4.094%	62,120	+122.683%
2021-08-23	13.2800	13.8400	13.2800	13.6800	+3.715%	94,971	+131.798%
2021-08-20	13.0600	13.4900	13.0100	13.1900	+0.304%	33,970	+140.409%
2021-08-19	13.5400	13.7000	13.1000	13.1500	-3.238%	80,532	+141.141%
2021-08-18	13.8500	13.9900	13.5200	13.5900	-2.371%	63,310	+133.333%
2021-08-17	14.0200	14.0659	13.5792	13.9200	-2.110%	73,982	+127.802%
2021-08-16	13.9900	14.8300	13.5500	14.2200	+0.994%	112,667	+122.996%
2021-08-13	14.0200	14.1350	13.8100	14.0800	-0.775%	71,113	+125.213%
2021-08-12	14.3200	14.5800	14.0100	14.1900	-0.977%	42,639	+123.467%
2021-08-11	14.0100	14.6200	13.9410	14.3300	+2.284%	78,811	+121.284%
2021-08-10	13.9500	14.1200	13.6330	14.0100	+0.143%	75,170	+126.338%
2021-08-09	13.8200	14.1400	13.8200	13.9900	+1.672%	65,138	+126.662%
2021-08-06	13.8200	14.2400	13.7500	13.7600	+0.218%	60,573	+130.451%
2021-08-05	13.7200	13.9700	13.5238	13.7300	-0.145%	61,675	+130.954%
2021-08-04	13.7800	14.0800	13.7000	13.7500	-2.066%	111,264	+130.618%
2021-08-03	14.0000	14.5000	13.8000	14.0400	0.000%	113,587	+125.855%
2021-08-02	13.9600	14.6500	13.6450	14.0400	+0.573%	141,457	+125.855%
2021-07-30	14.5000	14.5451	13.8700	13.9600	-5.803%	107,231	+127.149%
2021-07-29	14.5800	15.1600	14.4400	14.8200	+1.996%	84,832	+113.968%
2021-07-28	14.2200	14.6150	14.0400	14.5300	+2.252%	48,304	+118.238%
2021-07-27	14.1700	14.2600	13.8400	14.2100	-0.768%	79,493	+123.153%
2021-07-26	14.3800	14.7500	14.2498	14.3200	-0.070%	76,242	+121.439%
2021-07-23	14.6600	14.6600	14.0300	14.3300	-1.241%	54,972	+121.284%
2021-07-22	14.5600	14.6110	14.1700	14.5100	-1.158%	39,786	+118.539%
2021-07-21	14.5000	14.9899	14.4900	14.6800	+2.442%	31,650	+116.008%
2021-07-20	13.8900	14.5200	13.8800	14.3300	+3.540%	85,282	+121.284%
2021-07-19	14.0000	14.1700	13.4500	13.8400	-3.621%	148,417	+129.118%
2021-07-16	15.0000	15.1187	14.2500	14.3600	-3.882%	119,075	+120.822%
2021-07-15	14.8400	15.0300	14.7200	14.9400	+0.134%	61,269	+112.249%
2021-07-14	15.2100	15.2900	14.8000	14.9200	-0.864%	66,223	+112.534%
2021-07-13	15.4900	15.5200	15.0000	15.0500	-2.841%	45,018	+110.698%
2021-07-12	15.5500	15.6100	15.1800	15.4900	+0.129%	77,078	+104.713%
2021-07-09	14.9900	15.9400	14.9900	15.4700	+4.316%	115,264	+104.977%
2021-07-08	15.0500	15.2000	14.6100	14.8300	-4.936%	85,452	+113.823%
2021-07-07	15.4900	15.7000	15.4200	15.6000	+2.429%	84,976	+103.269%
2021-07-06	15.3300	15.6900	15.0400	15.2300	-0.652%	116,220	+108.207%
2021-07-02	16.5800	16.6650	15.0100	15.3300	-7.539%	312,810	+106.849%
2021-07-01	16.2000	16.8900	16.0500	16.5800	+3.174%	160,176	+91.255%
2021-06-30	15.7300	16.2700	15.6600	16.0700	+0.062%	130,197	+97.324%
2021-06-29	16.2500	16.3399	15.7000	16.0600	-1.047%	115,729	+97.447%
2021-06-28	15.7000	16.2500	15.4600	16.2300	+3.376%	120,957	+95.379%
2021-06-25	16.3900	16.3900	15.6800	15.7000	-2.847%	121,466	+101.975%
2021-06-24	15.6100	16.2800	15.3000	16.1600	+5.967%	188,939	+96.225%
2021-06-23	15.0900	15.4500	15.0000	15.2500	+1.194%	87,340	+107.934%
2021-06-22	15.0400	15.1787	14.7400	15.0700	+0.400%	65,333	+110.418%
2021-06-21	14.4000	15.2900	14.2700	15.0100	+6.228%	179,354	+111.259%
2021-06-18	14.8700	15.3300	14.0700	14.1300	-4.784%	298,335	+124.416%
2021-06-17	15.3800	15.7300	14.6700	14.8400	-3.196%	133,470	+113.679%
2021-06-16	15.4300	15.5194	14.6700	15.3300	-0.648%	132,072	+106.849%
2021-06-15	15.1400	15.9000	15.0500	15.4300	+1.915%	131,196	+105.509%
2021-06-14	16.4500	16.4500	15.0500	15.1400	-7.964%	179,730	+109.445%
2021-06-11	16.5000	16.9200	16.3900	16.4500	+0.366%	152,790	+92.766%
2021-06-10	16.7100	16.8385	16.2500	16.3900	-1.265%	64,095	+93.472%
2021-06-09	17.0400	17.1429	16.3300	16.6000	-1.717%	114,450	+91.024%
2021-06-08	16.5000	17.0100	16.2000	16.8900	+3.114%	124,999	+87.744%
2021-06-07	15.6699	16.8100	15.6300	16.3800	+4.000%	138,793	+93.590%
2021-06-04	16.2000	16.2900	15.2900	15.7500	-2.416%	78,944	+101.333%
2021-06-03	16.1800	16.2300	15.8400	16.1400	-0.432%	80,949	+96.468%
2021-06-02	16.4400	16.4845	16.1200	16.2100	-0.369%	106,915	+95.620%
2021-06-01	15.6000	16.6000	15.6000	16.2700	+5.649%	165,975	+94.899%
2021-05-28	15.3400	15.5800	15.0100	15.4000	+0.391%	55,100	+105.909%
2021-05-27	15.3700	15.5000	15.1500	15.3400	0.000%	59,051	+106.714%
2021-05-26	14.9000	15.3850	14.8500	15.3400	+3.091%	55,024	+106.714%
2021-05-25	15.2000	15.7500	14.8800	14.8800	-2.041%	87,476	+113.105%
2021-05-24	15.1000	15.4400	14.9500	15.1900	+0.796%	99,751	+108.756%
2021-05-21	15.3300	15.5900	14.8900	15.0700	-1.760%	119,227	+110.418%
2021-05-20	15.8800	15.8800	15.2700	15.3400	-3.401%	79,021	+106.714%
2021-05-19	16.2400	16.2400	15.1200	15.8800	-3.406%	99,642	+99.685%
2021-05-18	16.9700	17.0000	16.3100	16.4400	-2.491%	56,860	+92.883%
2021-05-17	17.2400	17.5300	16.4400	16.8600	-3.822%	117,533	+88.078%
2021-05-14	17.3700	17.9200	17.3600	17.5300	+1.800%	87,423	+80.890%
2021-05-13	16.8900	17.4900	16.8500	17.2200	+2.439%	62,134	+84.146%
2021-05-12	17.6000	17.8450	16.5591	16.8100	-4.705%	97,564	+88.638%
2021-05-11	17.4600	17.8000	16.6701	17.6400	-0.339%	135,713	+79.762%
2021-05-10	17.2000	18.0600	16.8600	17.7000	+3.873%	191,544	+79.153%
2021-05-07	16.1500	17.1400	16.1500	17.0400	+4.412%	117,580	+86.092%
2021-05-06	17.4700	17.5000	15.7852	16.3200	-6.583%	135,500	+94.301%
2021-05-05	17.7650	18.0900	17.2100	17.4700	+0.518%	131,841	+81.511%
2021-05-04	16.2700	17.6900	16.0355	17.3800	+7.086%	243,956	+82.451%
2021-05-03	15.3600	16.5830	15.3201	16.2300	+5.595%	203,391	+95.379%
2021-04-30	15.9000	15.9750	15.0000	15.3700	-3.938%	134,151	+106.311%
2021-04-29	15.4600	16.1400	15.3500	16.0000	+3.627%	133,117	+98.188%
2021-04-28	15.3100	15.4700	15.0900	15.4400	+1.512%	105,246	+105.376%
2021-04-27	14.8000	15.6050	14.7700	15.2100	+2.149%	112,774	+108.481%
2021-04-26	15.1800	15.2600	14.3100	14.8900	-2.361%	221,267	+112.962%
2021-04-23	14.8000	15.4700	14.5360	15.2500	+2.694%	150,859	+107.934%
2021-04-22	14.7600	14.9200	14.2600	14.8500	+0.610%	190,605	+113.535%
2021-04-21	14.9000	15.5200	14.7200	14.7600	-1.139%	108,472	+114.837%
2021-04-20	15.5900	15.7600	14.8400	14.9300	-4.233%	132,589	+112.391%
2021-04-19	16.3800	16.4200	15.2400	15.5900	-6.814%	225,926	+103.400%
2021-04-16	16.5100	16.9000	16.0900	16.7300	+0.722%	190,669	+89.540%
2021-04-15	17.1100	17.2500	16.0900	16.6100	-3.036%	179,650	+90.909%
2021-04-14	17.2400	17.5800	16.8812	17.1300	-1.608%	147,189	+85.114%
2021-04-13	17.5700	17.6800	16.7400	17.4100	-2.081%	212,488	+82.137%
2021-04-12	18.3900	18.7250	17.6600	17.7800	-1.876%	175,588	+78.346%
2021-04-09	17.8700	18.2814	17.7800	18.1200	+1.684%	167,433	+75.000%
2021-04-08	17.8500	18.0200	17.0200	17.8200	-0.280%	173,237	+77.946%
2021-04-07	18.4600	18.7900	17.7500	17.8700	-2.350%	186,511	+77.448%
2021-04-06	20.2500	20.6100	17.6401	18.3000	-10.732%	335,974	+73.279%
2021-04-05	21.1500	21.8900	19.7200	20.5000	-1.347%	399,965	+54.683%
2021-04-01	19.4500	21.2400	19.3000	20.7800	+8.739%	450,941	+52.599%
2021-03-31	18.8500	20.0500	18.4900	19.1100	+2.963%	395,741	+65.934%
2021-03-30	16.9700	18.8500	16.5900	18.5600	+13.309%	332,378	+70.851%
2021-03-29	16.0000	16.7900	15.8200	16.3800	+3.671%	206,568	+93.590%

document.getElementById("yQrGyH").onerror = function(){this.style.display='none';}; .dark-mode .sG0mzy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sG0mzy{ color: #333333; background-color: white; border: 2px solid #333333; }USAKUSA Truck Incstock NASDAQ

USAK
USA Truck Inc
stock NASDAQ