Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

U S A Truck Inc (NQ: USAK )

31.71 UNCHANGED

Last Price Updated: 4:00 PM EDT, Sep 14, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	8.070	8.280	8.050	8.270	3,981	+0.21(+2.61%)
Feb 28, 2012	8.450	8.450	7.500	8.060	686,655	-0.50(-5.84%)
Feb 27, 2012	8.595	8.610	8.520	8.560	1,784	-0.06(-0.70%)
Feb 24, 2012	8.500	8.720	8.500	8.620	1,287	+0.10(+1.17%)
Feb 23, 2012	8.520	8.540	8.510	8.520	769	-0.03(-0.35%)
Feb 22, 2012	8.500	8.750	8.500	8.550	500	-0.17(-1.95%)
Feb 21, 2012	8.720	9.000	8.680	8.720	2,200	-0.03(-0.34%)
Feb 17, 2012	8.940	8.940	8.650	8.750	5,604	+0.39(+4.67%)
Feb 16, 2012	8.220	8.500	8.170	8.360	800	-0.14(-1.65%)
Feb 15, 2012	8.500	8.500	8.330	8.500	3,000	-0.09(-1.05%)
Feb 14, 2012	8.730	8.750	8.550	8.590	5,950	-0.11(-1.26%)
Feb 13, 2012	8.560	8.910	8.550	8.700	5,050	+0.20(+2.35%)
Feb 10, 2012	8.560	8.920	8.470	8.500	22,577	-0.07(-0.82%)
Feb 09, 2012	8.520	8.670	8.350	8.570	3,934	+0.07(+0.84%)
Feb 08, 2012	8.350	8.500	8.280	8.499	9,382	+0.16(+1.91%)
Feb 07, 2012	8.570	8.570	7.979	8.340	19,559	-0.60(-6.71%)
Feb 06, 2012	8.990	9.230	8.900	8.940	1,198	+0.25(+2.88%)
Feb 03, 2012	8.760	9.240	8.560	8.690	9,109	+0.03(+0.35%)
Feb 02, 2012	9.120	9.120	8.610	8.660	1,121	-0.48(-5.25%)
Feb 01, 2012	9.340	9.430	9.140	9.140	1,008	-0.17(-1.83%)
Jan 31, 2012	8.520	9.460	8.490	9.310	5,892	+0.91(+10.83%)
Jan 30, 2012	8.250	8.400	8.230	8.400	3,999	+0.15(+1.82%)
Jan 27, 2012	8.350	8.390	8.220	8.250	4,692	-0.09(-1.08%)
Jan 26, 2012	8.170	8.340	8.170	8.340	2,609	+0.18(+2.21%)
Jan 25, 2012	8.190	8.240	7.799	8.160	1,142	-0.00(-0.00%)
Jan 24, 2012	8.150	8.180	8.100	8.160	4,400	+0.01(+0.12%)
Jan 23, 2012	8.100	8.230	8.100	8.150	1,208	-0.09(-1.09%)
Jan 20, 2012	7.980	8.240	7.980	8.240	2,599	+0.00(+0.00%)
Jan 19, 2012	8.140	8.250	8.140	8.240	2,850	+0.05(+0.61%)
Jan 18, 2012	8.090	8.200	7.510	8.190	31,178	+0.04(+0.49%)
Jan 17, 2012	8.180	8.180	7.970	8.150	5,670	-0.24(-2.86%)
Jan 13, 2012	8.190	8.390	8.190	8.390	3,167	+0.17(+2.07%)
Jan 12, 2012	8.100	8.250	8.040	8.220	11,740	+0.10(+1.23%)
Jan 11, 2012	7.980	8.150	7.980	8.120	8,930	+0.14(+1.75%)
Jan 10, 2012	7.970	8.150	7.810	7.980	1,555	+0.08(+1.01%)
Jan 09, 2012	7.862	8.130	7.800	7.900	21,874	+0.10(+1.28%)
Jan 06, 2012	7.530	7.810	7.400	7.800	12,556	+0.27(+3.59%)
Jan 05, 2012	7.450	7.550	7.390	7.530	2,625	+0.05(+0.67%)
Jan 04, 2012	7.780	8.280	7.460	7.480	115,597	-0.25(-3.23%)
Dec 30, 2011	7.610	7.970	7.480	7.730	16,270	+0.12(+1.58%)
Dec 29, 2011	7.940	7.960	7.310	7.610	52,526	+0.01(+0.13%)
Dec 28, 2011	7.980	8.080	7.360	7.600	44,886	-0.44(-5.47%)
Dec 27, 2011	8.090	8.200	7.853	8.040	7,000	-0.07(-0.86%)
Dec 23, 2011	8.210	8.230	7.930	8.110	2,882	+0.16(+2.01%)
Dec 21, 2011	8.190	8.250	7.900	7.950	7,112	-0.10(-1.24%)
Dec 20, 2011	7.760	8.230	7.760	8.050	7,742	+0.35(+4.55%)
Dec 19, 2011	8.220	8.220	7.340	7.700	2,684	-0.33(-4.11%)
Dec 16, 2011	7.800	8.320	7.630	8.030	5,291	+0.28(+3.61%)
Dec 15, 2011	7.880	7.880	7.650	7.750	2,320	-0.10(-1.22%)
Dec 14, 2011	7.850	7.850	7.750	7.846	4,010	+0.01(+0.07%)
Dec 13, 2011	7.860	7.918	7.760	7.840	900	-0.02(-0.25%)
Dec 12, 2011	8.100	8.100	7.770	7.860	11,800	-0.28(-3.44%)
Dec 09, 2011	8.350	8.350	8.020	8.140	8,029	-0.17(-2.05%)
Dec 08, 2011	8.530	8.530	8.130	8.310	5,682	-0.17(-2.00%)
Dec 07, 2011	8.830	8.830	8.480	8.480	15,518	-0.33(-3.75%)
Dec 06, 2011	8.950	8.980	8.810	8.810	4,000	-0.19(-2.11%)
Dec 05, 2011	9.050	9.185	8.850	9.000	5,420	+0.01(+0.11%)
Dec 02, 2011	9.030	9.030	8.805	8.990	10,739	+0.01(+0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

U S A Truck Inc (NQ: USAK )

Historical Prices