Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

N/A 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 14, 2022 0 +0.00(+0.00%)
Sep 13, 2022 31.68 31.72 31.68 31.70 101,856 +0.18(+0.57%)
Sep 12, 2022 31.42 31.56 31.42 31.52 98,584 +0.17(+0.54%)
Sep 09, 2022 31.45 31.45 31.33 31.35 216,806 -0.07(-0.22%)
Sep 08, 2022 31.38 31.45 31.34 31.42 61,818 +0.03(+0.10%)
Sep 07, 2022 31.36 31.41 31.35 31.39 55,455 +0.03(+0.10%)
Sep 06, 2022 31.36 31.45 31.36 31.36 42,464 +0.01(+0.03%)
Sep 02, 2022 31.36 31.43 31.29 31.35 52,605 -0.02(-0.06%)
Sep 01, 2022 31.35 31.39 31.33 31.37 105,618 +0.01(+0.03%)
Aug 31, 2022 31.36 31.42 31.35 31.36 57,365 +0.01(+0.03%)
Aug 30, 2022 31.41 31.43 31.35 31.35 30,472 -0.03(-0.10%)
Aug 29, 2022 31.34 31.40 31.33 31.38 56,169 +0.03(+0.10%)
Aug 26, 2022 31.39 31.45 31.33 31.35 56,695 -0.05(-0.16%)
Aug 25, 2022 31.35 31.43 31.31 31.40 66,678 +0.02(+0.06%)
Aug 24, 2022 31.31 31.38 31.27 31.38 129,942 +0.11(+0.35%)
Aug 23, 2022 31.26 31.35 31.25 31.27 71,787 -0.02(-0.06%)
Aug 22, 2022 31.27 31.29 31.25 31.29 82,316 -0.02(-0.06%)
Aug 19, 2022 31.25 31.31 31.25 31.31 74,890 +0.01(+0.03%)
Aug 18, 2022 31.21 31.30 31.21 31.30 44,611 +0.01(+0.03%)
Aug 17, 2022 31.18 31.29 31.18 31.29 82,790 +0.04(+0.13%)
Aug 16, 2022 31.24 31.25 31.21 31.25 62,319 +0.03(+0.10%)
Aug 15, 2022 31.17 31.22 31.17 31.22 73,660 +0.02(+0.06%)
Aug 12, 2022 31.25 31.25 31.20 31.20 71,477 -0.01(-0.03%)
Aug 11, 2022 31.24 31.30 31.16 31.21 51,796 +0.05(+0.16%)
Aug 10, 2022 31.22 31.25 31.16 31.16 70,353 +0.00(+0.00%)
Aug 09, 2022 31.18 31.23 31.13 31.16 151,309 -0.04(-0.13%)
Aug 08, 2022 31.19 31.29 31.18 31.20 103,600 -0.02(-0.06%)
Aug 05, 2022 31.18 31.23 31.17 31.22 79,081 +0.04(+0.13%)
Aug 04, 2022 31.26 31.26 31.17 31.18 74,265 -0.10(-0.32%)
Aug 03, 2022 31.22 31.31 31.19 31.28 127,419 +0.08(+0.26%)
Aug 02, 2022 31.17 31.23 31.16 31.20 113,835 +0.04(+0.13%)
Aug 01, 2022 31.16 31.27 31.16 31.16 142,580 -0.02(-0.06%)
Jul 29, 2022 31.20 31.22 31.15 31.18 82,650 -0.02(-0.06%)
Jul 28, 2022 31.17 31.21 31.15 31.20 69,138 +0.04(+0.13%)
Jul 27, 2022 31.25 31.29 31.13 31.16 112,529 -0.02(-0.06%)
Jul 26, 2022 31.15 31.19 31.13 31.18 161,184 +0.03(+0.10%)
Jul 25, 2022 31.15 31.26 31.10 31.15 173,307 -0.01(-0.03%)
Jul 22, 2022 31.25 31.28 31.15 31.16 133,642 +0.00(+0.00%)
Jul 21, 2022 31.31 31.39 31.16 31.16 266,630 -0.24(-0.76%)
Jul 20, 2022 31.20 31.40 31.11 31.40 106,247 +0.22(+0.71%)
Jul 19, 2022 31.20 31.28 31.12 31.18 98,468 +0.09(+0.29%)
Jul 18, 2022 31.25 31.35 31.09 31.09 250,071 +0.01(+0.03%)
Jul 15, 2022 31.25 31.25 31.08 31.08 233,831 -0.03(-0.10%)
Jul 14, 2022 31.10 31.37 31.01 31.11 232,545 +0.01(+0.03%)
Jul 13, 2022 31.15 31.31 31.08 31.10 401,258 -0.16(-0.51%)
Jul 12, 2022 31.13 31.35 31.09 31.26 245,345 +0.17(+0.55%)
Jul 11, 2022 31.15 31.29 31.05 31.09 254,816 +0.00(+0.00%)
Jul 08, 2022 31.10 31.37 31.09 31.09 137,615 +0.00(+0.00%)
Jul 07, 2022 31.36 31.40 31.06 31.09 341,353 -0.31(-0.99%)
Jul 06, 2022 31.08 31.50 30.98 31.40 906,765 +0.36(+1.16%)
Jul 05, 2022 31.10 31.32 31.00 31.04 639,930 -0.01(-0.03%)
Jul 01, 2022 31.25 31.40 31.05 31.05 323,636 -0.37(-1.18%)
Jun 30, 2022 31.15 31.61 31.13 31.42 722,727 +0.02(+0.06%)
Jun 29, 2022 30.96 31.42 30.91 31.40 938,718 +0.39(+1.26%)
Jun 28, 2022 30.86 31.19 30.86 31.01 960,636 +0.16(+0.52%)
Jun 27, 2022 30.82 31.40 30.78 30.85 1,464,563 -0.15(-0.48%)
Jun 24, 2022 30.50 31.67 30.41 31.00 2,761,688 +16.42(+112.62%)
Jun 23, 2022 14.24 14.68 14.19 14.58 72,969 +0.56(+3.99%)
Jun 22, 2022 14.49 14.58 14.00 14.02 79,180 -0.59(-4.04%)
Jun 21, 2022 14.35 15.09 14.20 14.61 106,749 +0.49(+3.47%)
Jun 17, 2022 14.21 14.64 14.02 14.12 113,692 +0.08(+0.57%)
Jun 16, 2022 15.12 15.34 14.00 14.04 65,293 -1.45(-9.36%)
Jun 15, 2022 15.41 15.83 15.26 15.49 55,098 +0.29(+1.91%)
Jun 14, 2022 14.87 15.40 14.72 15.20 62,045 +0.38(+2.56%)
Jun 13, 2022 15.06 15.41 14.65 14.82 83,278 -0.71(-4.57%)
Jun 10, 2022 15.61 16.15 15.24 15.53 89,738 -0.46(-2.88%)
Jun 09, 2022 16.15 16.20 15.87 15.99 38,822 -0.14(-0.87%)
Jun 08, 2022 16.59 16.67 16.06 16.13 37,416 -0.57(-3.41%)
Jun 07, 2022 16.63 17.07 16.30 16.70 41,967 -0.08(-0.48%)
Jun 06, 2022 16.98 17.15 16.50 16.78 62,526 +0.04(+0.24%)
Jun 03, 2022 16.75 17.02 16.36 16.74 56,279 -0.17(-1.01%)
Jun 02, 2022 16.19 17.10 16.19 16.91 77,283 +0.76(+4.71%)
Jun 01, 2022 16.04 16.27 15.61 16.15 82,110 +0.31(+1.96%)
May 31, 2022 16.05 16.22 15.56 15.84 105,276 -0.31(-1.92%)
May 27, 2022 16.06 16.30 15.85 16.15 51,511 +0.24(+1.51%)
May 26, 2022 15.50 16.27 15.43 15.91 84,245 +0.43(+2.78%)
May 25, 2022 14.75 15.65 14.71 15.48 103,421 +0.75(+5.09%)
May 24, 2022 15.21 15.21 14.57 14.73 76,212 -0.71(-4.60%)
May 23, 2022 15.70 16.07 15.26 15.44 104,295 -0.05(-0.32%)
May 20, 2022 16.20 16.59 15.06 15.49 77,762 -0.41(-2.58%)
May 19, 2022 15.34 16.30 15.09 15.90 54,457 +0.42(+2.71%)
May 18, 2022 17.29 17.29 15.35 15.48 115,611 -1.88(-10.83%)
May 17, 2022 17.14 17.45 16.72 17.36 55,641 +0.78(+4.70%)
May 16, 2022 17.34 17.44 16.39 16.58 82,915 -0.84(-4.82%)
May 13, 2022 16.88 17.83 16.88 17.42 81,445 +0.81(+4.88%)
May 12, 2022 16.28 16.91 16.09 16.61 55,525 +0.03(+0.18%)
May 11, 2022 17.41 17.71 16.35 16.58 82,962 -0.80(-4.60%)
May 10, 2022 17.39 17.60 17.00 17.38 113,560 +0.41(+2.42%)
May 09, 2022 17.73 18.21 16.89 16.97 122,375 -1.27(-6.96%)
May 06, 2022 18.55 18.66 17.91 18.24 74,608 -0.25(-1.35%)
May 05, 2022 18.91 19.21 17.75 18.49 156,212 -0.71(-3.70%)
May 04, 2022 18.63 19.41 18.44 19.20 189,372 +0.41(+2.18%)
May 03, 2022 17.31 19.02 17.25 18.79 389,312 +1.65(+9.63%)
May 02, 2022 16.83 17.20 16.50 17.14 275,606 +0.73(+4.45%)
Apr 29, 2022 16.99 17.31 16.21 16.41 400,469 +0.50(+3.14%)
Apr 28, 2022 15.26 16.06 14.99 15.91 245,155 +0.92(+6.14%)
Apr 27, 2022 15.32 15.76 14.85 14.99 121,293 -0.32(-2.09%)
Apr 26, 2022 15.61 15.71 15.06 15.31 123,172 -0.54(-3.41%)
Apr 25, 2022 14.82 15.94 14.82 15.85 215,486 +0.78(+5.18%)
Apr 22, 2022 15.38 15.70 14.91 15.07 108,280 -0.47(-3.02%)
Apr 21, 2022 16.14 16.23 15.36 15.54 226,013 -0.26(-1.65%)
Apr 20, 2022 15.55 16.07 15.47 15.80 282,781 +0.33(+2.13%)
Apr 19, 2022 14.81 15.64 14.81 15.47 215,345 +0.55(+3.69%)
Apr 18, 2022 15.00 15.20 14.22 14.92 314,446 +0.06(+0.40%)
Apr 14, 2022 16.00 16.10 14.52 14.86 282,509 -1.18(-7.36%)
Apr 13, 2022 15.46 16.23 15.26 16.04 204,043 +0.81(+5.32%)
Apr 12, 2022 15.34 15.55 14.96 15.23 156,974 +0.18(+1.20%)
Apr 11, 2022 14.77 15.44 14.66 15.05 188,898 +0.05(+0.33%)
Apr 08, 2022 15.60 15.68 14.82 15.00 192,566 -0.61(-3.91%)
Apr 07, 2022 15.49 15.87 14.94 15.61 206,229 +0.17(+1.10%)
Apr 06, 2022 15.91 15.91 15.16 15.44 287,102 -0.62(-3.86%)
Apr 05, 2022 17.00 17.11 15.86 16.06 430,455 -1.05(-6.14%)
Apr 04, 2022 17.95 18.41 17.05 17.11 405,013 -0.82(-4.57%)
Apr 01, 2022 20.51 20.60 17.70 17.93 435,204 -2.67(-12.96%)
Mar 31, 2022 21.36 21.50 20.45 20.60 147,755 -0.79(-3.69%)
Mar 30, 2022 21.93 22.20 21.15 21.39 90,354 -0.66(-2.99%)
Mar 29, 2022 21.60 22.09 21.60 22.05 54,244 +0.58(+2.70%)
Mar 28, 2022 21.71 22.04 21.00 21.47 122,571 -0.40(-1.83%)
Mar 25, 2022 22.67 22.67 21.56 21.87 73,888 -0.80(-3.53%)
Mar 24, 2022 22.26 22.91 21.61 22.67 96,812 +0.92(+4.23%)
Mar 23, 2022 22.83 22.95 21.72 21.75 176,263 -1.22(-5.31%)
Mar 22, 2022 22.70 23.45 22.69 22.97 62,598 +0.29(+1.28%)
Mar 21, 2022 23.05 23.44 22.47 22.68 78,290 -0.08(-0.35%)
Mar 18, 2022 22.10 22.96 21.93 22.76 99,604 +0.33(+1.47%)
Mar 17, 2022 21.87 22.58 21.60 22.43 78,649 +0.69(+3.17%)
Mar 16, 2022 20.76 21.96 20.60 21.74 151,446 +1.30(+6.36%)
Mar 15, 2022 20.23 20.85 19.90 20.44 91,963 +0.16(+0.79%)
Mar 14, 2022 21.55 21.60 20.10 20.28 160,199 -1.24(-5.76%)
Mar 11, 2022 22.22 22.43 21.31 21.52 131,916 -0.70(-3.15%)
Mar 10, 2022 23.28 23.29 22.00 22.22 111,558 -1.20(-5.12%)
Mar 09, 2022 23.01 24.11 22.93 23.42 221,527 +0.93(+4.14%)
Mar 08, 2022 22.17 23.22 21.84 22.49 214,857 +0.67(+3.07%)
Mar 07, 2022 24.57 24.97 21.67 21.82 273,572 -2.68(-10.94%)
Mar 04, 2022 26.05 26.39 24.27 24.50 214,968 -1.99(-7.51%)
Mar 03, 2022 26.26 27.08 26.02 26.49 119,955 +0.37(+1.42%)
Mar 02, 2022 25.34 26.83 25.30 26.12 257,184 +0.90(+3.57%)
Mar 01, 2022 24.35 25.80 24.35 25.22 153,918 +0.84(+3.45%)
Feb 28, 2022 23.59 24.65 23.55 24.38 154,318 -0.16(-0.65%)
Feb 25, 2022 24.09 24.89 23.78 24.54 204,713 +0.70(+2.94%)
Feb 24, 2022 21.97 24.04 21.89 23.84 181,096 +0.16(+0.68%)
Feb 23, 2022 22.80 24.78 22.80 23.68 223,687 +1.09(+4.83%)
Feb 22, 2022 26.00 26.41 22.39 22.59 546,507 -3.94(-14.85%)
Feb 18, 2022 26.53 0 -1.53(-5.45%)
Feb 17, 2022 28.30 29.09 27.19 28.06 426,321 -0.36(-1.27%)
Feb 16, 2022 26.76 28.83 26.71 28.42 750,580 +1.66(+6.20%)
Feb 15, 2022 25.68 27.03 25.50 26.76 208,790 +1.38(+5.44%)
Feb 14, 2022 24.80 26.42 24.75 25.38 182,088 +0.73(+2.96%)
Feb 11, 2022 24.45 26.31 24.45 24.65 229,238 +0.25(+1.02%)
Feb 10, 2022 24.20 25.23 23.82 24.40 291,806 +0.23(+0.95%)
Feb 09, 2022 23.47 24.78 23.24 24.17 240,273 +0.88(+3.78%)
Feb 08, 2022 22.23 23.43 22.08 23.29 233,870 +0.99(+4.44%)
Feb 07, 2022 19.72 22.45 19.72 22.30 331,292 +2.56(+12.97%)
Feb 04, 2022 20.50 21.00 19.00 19.74 139,424 -0.06(-0.30%)
Feb 03, 2022 19.48 19.80 148,121 +0.07(+0.35%)
Feb 02, 2022 19.14 19.92 19.00 19.73 62,342 +0.51(+2.65%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.