Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S A Truck Inc (NQ: USAK )

31.71 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 9.380 9.550 9.250 9.510 134,298 +0.23(+2.48%)
Feb 27, 2017 8.990 9.370 8.990 9.280 61,879 +0.28(+3.11%)
Feb 24, 2017 8.750 9.110 8.650 9.000 52,216 +0.14(+1.58%)
Feb 23, 2017 9.050 9.190 8.760 8.860 102,908 -0.40(-4.32%)
Feb 22, 2017 9.280 9.280 9.030 9.260 59,456 -0.07(-0.75%)
Feb 21, 2017 9.530 9.530 9.220 9.330 61,580 -0.15(-1.63%)
Feb 17, 2017 9.485 9.485 9.485 0 -0.04(-0.47%)
Feb 16, 2017 9.170 9.550 8.921 9.530 270,572 +0.39(+4.27%)
Feb 15, 2017 8.750 9.170 8.690 9.140 246,684 +0.48(+5.54%)
Feb 14, 2017 8.750 8.800 8.550 8.660 132,277 -0.11(-1.25%)
Feb 13, 2017 8.490 8.980 8.400 8.770 204,895 +0.35(+4.16%)
Feb 10, 2017 8.110 8.460 8.060 8.420 182,626 +0.44(+5.51%)
Feb 09, 2017 7.920 8.100 7.830 7.980 155,853 +0.09(+1.14%)
Feb 08, 2017 7.300 8.600 6.950 7.890 376,596 +0.94(+13.53%)
Feb 07, 2017 7.600 8.100 6.850 6.950 129,182 -1.40(-16.77%)
Feb 06, 2017 8.250 8.510 8.130 8.350 29,284 +0.04(+0.48%)
Feb 03, 2017 8.460 8.460 8.290 8.310 29,858 -0.03(-0.36%)
Feb 02, 2017 8.450 8.510 8.250 8.340 26,211 -0.16(-1.88%)
Feb 01, 2017 8.610 8.740 8.490 8.500 27,140 +0.05(+0.59%)
Jan 31, 2017 8.650 8.812 8.020 8.450 44,583 -0.53(-5.90%)
Jan 30, 2017 9.030 9.040 8.890 8.980 42,369 -0.13(-1.43%)
Jan 27, 2017 9.450 9.450 9.040 9.110 35,568 -0.36(-3.80%)
Jan 26, 2017 9.910 9.910 9.350 9.470 18,080 -0.42(-4.25%)
Jan 25, 2017 9.530 9.980 9.400 9.890 33,582 +0.45(+4.77%)
Jan 24, 2017 9.060 9.554 9.030 9.440 18,130 +0.38(+4.19%)
Jan 23, 2017 9.150 9.330 8.910 9.060 49,991 -0.13(-1.41%)
Jan 20, 2017 9.320 9.370 9.150 9.190 26,503 -0.12(-1.29%)
Jan 19, 2017 9.910 9.910 9.310 9.310 48,497 -0.53(-5.39%)
Jan 18, 2017 9.710 9.920 9.520 9.840 27,066 +0.18(+1.86%)
Jan 17, 2017 10.00 10.00 9.526 9.660 47,121 -0.35(-3.50%)
Jan 13, 2017 10.01 10.01 10.01 0 +0.48(+5.04%)
Jan 12, 2017 9.500 9.570 9.370 9.530 24,863 -0.06(-0.63%)
Jan 11, 2017 9.710 9.710 9.500 9.590 70,642 -0.12(-1.24%)
Jan 10, 2017 9.470 9.790 9.470 9.710 25,738 +0.25(+2.64%)
Jan 09, 2017 9.670 9.750 9.450 9.460 26,116 -0.21(-2.17%)
Jan 06, 2017 9.560 9.990 9.450 9.670 34,217 +0.18(+1.90%)
Jan 05, 2017 9.975 9.980 9.420 9.490 77,327 -0.44(-4.43%)
Jan 04, 2017 9.620 10.17 9.520 9.930 71,244 +0.38(+3.98%)
Jan 03, 2017 8.920 9.645 8.860 9.550 48,992 +0.84(+9.64%)
Dec 30, 2016 8.710 8.710 8.710 0 +0.26(+3.08%)
Dec 29, 2016 8.910 9.000 8.450 8.450 121,003 -0.36(-4.09%)
Dec 28, 2016 9.150 9.150 8.720 8.810 101,380 -0.30(-3.29%)
Dec 27, 2016 8.990 9.190 8.990 9.110 49,695 +0.14(+1.56%)
Dec 23, 2016 8.970 8.970 8.970 0 +0.00(+0.00%)
Dec 22, 2016 9.060 9.060 8.960 8.970 18,941 -0.17(-1.86%)
Dec 21, 2016 9.156 9.220 9.050 9.140 16,441 +0.00(+0.00%)
Dec 20, 2016 8.960 9.280 8.960 9.140 43,516 +0.17(+1.90%)
Dec 19, 2016 8.980 9.220 8.910 8.970 35,948 -0.02(-0.22%)
Dec 16, 2016 9.320 9.440 8.940 8.990 96,402 -0.30(-3.23%)
Dec 15, 2016 9.120 9.350 9.080 9.290 46,328 +0.17(+1.86%)
Dec 14, 2016 9.310 9.530 9.090 9.120 70,915 -0.27(-2.88%)
Dec 13, 2016 9.850 9.900 9.270 9.390 108,921 -0.40(-4.09%)
Dec 12, 2016 10.34 10.37 9.771 9.790 112,974 -0.51(-4.95%)
Dec 09, 2016 10.41 10.63 10.05 10.30 199,950 -0.08(-0.77%)
Dec 08, 2016 9.260 10.50 9.240 10.38 275,722 +1.19(+12.95%)
Dec 07, 2016 8.950 9.300 8.920 9.190 277,487 +0.21(+2.34%)
Dec 06, 2016 8.970 9.060 8.890 8.980 138,389 +0.03(+0.34%)
Dec 05, 2016 8.990 9.140 8.920 8.950 68,566 +0.00(+0.00%)
Dec 02, 2016 9.000 9.180 8.810 8.950 56,496 -0.09(-1.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.