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 (%)
Sep 30, 2020 9.920 10.01 9.250 9.450 63,144 -0.49(-4.93%)
Sep 29, 2020 9.980 10.18 9.580 9.940 44,528 -0.16(-1.58%)
Sep 28, 2020 9.880 10.28 9.880 10.10 47,234 +0.24(+2.43%)
Sep 25, 2020 9.910 10.11 9.790 9.860 30,300 -0.15(-1.50%)
Sep 24, 2020 9.570 10.18 9.550 10.01 24,789 +0.34(+3.52%)
Sep 23, 2020 9.800 9.938 9.630 9.670 48,902 +0.01(+0.10%)
Sep 22, 2020 9.900 10.16 9.500 9.660 64,421 -0.51(-5.01%)
Sep 21, 2020 9.980 10.18 9.160 10.17 79,560 +0.08(+0.79%)
Sep 18, 2020 10.41 10.41 9.550 10.09 107,300 -0.39(-3.72%)
Sep 17, 2020 10.35 10.71 10.15 10.48 50,875 +0.00(+0.00%)
Sep 16, 2020 11.37 12.14 10.44 10.48 55,357 -0.85(-7.50%)
Sep 15, 2020 11.88 11.91 11.17 11.33 49,581 -0.53(-4.47%)
Sep 14, 2020 12.36 12.57 11.75 11.86 73,680 -0.50(-4.05%)
Sep 11, 2020 12.49 12.55 12.23 12.36 72,800 -0.07(-0.56%)
Sep 10, 2020 12.08 12.50 12.08 12.43 79,655 +0.41(+3.41%)
Sep 09, 2020 11.73 12.18 11.43 12.02 83,885 +0.44(+3.80%)
Sep 08, 2020 11.82 12.09 11.25 11.58 44,836 -0.28(-2.36%)
Sep 04, 2020 11.65 12.10 10.94 11.86 60,800 +0.31(+2.68%)
Sep 03, 2020 11.51 12.05 11.32 11.55 54,487 -0.08(-0.69%)
Sep 02, 2020 11.68 12.09 11.49 11.63 140,052 +0.14(+1.22%)
Sep 01, 2020 11.26 12.09 11.26 11.49 86,388 +0.34(+3.05%)
Aug 31, 2020 11.62 11.62 11.15 11.15 33,867 -0.56(-4.78%)
Aug 28, 2020 11.75 11.93 11.32 11.71 23,800 -0.05(-0.43%)
Aug 27, 2020 11.77 11.87 11.57 11.76 34,855 +0.17(+1.47%)
Aug 26, 2020 11.62 11.69 11.37 11.59 25,766 -0.13(-1.11%)
Aug 25, 2020 11.38 11.84 11.05 11.72 30,360 +0.28(+2.45%)
Aug 24, 2020 11.67 11.88 11.09 11.44 58,220 -0.04(-0.35%)
Aug 21, 2020 11.26 11.58 11.19 11.48 44,500 +0.24(+2.14%)
Aug 20, 2020 10.79 11.38 10.79 11.24 67,173 +0.44(+4.07%)
Aug 19, 2020 10.80 10.96 10.65 10.80 127,957 +0.10(+0.93%)
Aug 18, 2020 11.05 11.05 10.50 10.70 87,294 -0.12(-1.11%)
Aug 17, 2020 11.16 11.38 10.67 10.82 76,493 -0.22(-1.99%)
Aug 14, 2020 11.93 12.34 10.36 11.04 157,200 -0.80(-6.76%)
Aug 13, 2020 12.27 12.59 11.71 11.84 85,351 -0.48(-3.90%)
Aug 12, 2020 11.92 12.85 11.60 12.32 140,301 +0.58(+4.94%)
Aug 11, 2020 11.50 11.95 11.40 11.74 109,131 +0.27(+2.35%)
Aug 10, 2020 11.10 11.50 11.05 11.47 103,125 +0.42(+3.80%)
Aug 07, 2020 10.75 11.08 10.65 11.05 58,500 +0.30(+2.79%)
Aug 06, 2020 10.61 10.77 10.45 10.75 92,957 +0.24(+2.28%)
Aug 05, 2020 10.34 10.59 10.22 10.51 133,513 +0.41(+4.06%)
Aug 04, 2020 9.950 10.21 9.660 10.10 47,162 +0.16(+1.61%)
Aug 03, 2020 9.790 9.990 9.587 9.940 104,946 +0.17(+1.74%)
Jul 31, 2020 9.490 9.790 9.210 9.770 33,600 +0.11(+1.14%)
Jul 30, 2020 8.760 9.790 8.760 9.660 109,747 +0.89(+10.15%)
Jul 29, 2020 8.610 9.025 8.575 8.770 110,414 +0.16(+1.86%)
Jul 28, 2020 8.800 8.930 8.340 8.610 45,104 -0.13(-1.49%)
Jul 27, 2020 8.930 9.000 8.590 8.740 98,927 -0.06(-0.68%)
Jul 24, 2020 8.670 8.940 8.600 8.800 39,300 +0.02(+0.23%)
Jul 23, 2020 8.800 8.960 8.700 8.780 11,448 -0.02(-0.23%)
Jul 22, 2020 8.660 8.990 8.620 8.800 20,309 +0.14(+1.62%)
Jul 21, 2020 8.860 9.000 8.500 8.660 19,799 -0.20(-2.26%)
Jul 20, 2020 8.750 8.986 8.480 8.860 22,780 +0.02(+0.23%)
Jul 17, 2020 8.900 8.900 8.520 8.840 34,800 +0.06(+0.68%)
Jul 16, 2020 8.560 8.880 8.370 8.780 31,330 +0.13(+1.50%)
Jul 15, 2020 8.630 8.720 8.450 8.650 14,678 +0.21(+2.49%)
Jul 14, 2020 8.200 8.660 8.200 8.440 18,625 +0.15(+1.81%)
Jul 13, 2020 8.200 8.360 8.150 8.290 16,341 +0.17(+2.09%)
Jul 10, 2020 7.500 8.320 7.500 8.120 31,300 +0.46(+6.01%)
Jul 09, 2020 8.120 8.120 7.650 7.660 39,192 -0.40(-4.96%)
Jul 08, 2020 8.300 8.310 8.050 8.060 13,220 -0.20(-2.42%)
Jul 07, 2020 8.250 8.730 8.230 8.260 46,838 -0.15(-1.78%)
Jul 06, 2020 8.460 8.610 8.190 8.410 42,550 +0.00(+0.00%)
Jul 02, 2020 7.860 8.410 7.850 8.410 84,600 +0.54(+6.86%)
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.