Historical Data for USA Truck Inc. (USAK)

$ 3.21   0.04 (+1.26%) Volume: 26.99k 4:00 PM EDT 1-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/01/20 3.05 3.24 3.04 3.21 26.99k 0.04 1.26% 3.21 84.36k 219
03/31/20 3.35 3.56 3.13 3.17 56.77k -0.15 -4.52% 3.17 183.3k 413
03/30/20 3.53 3.66 3.26 3.32 32.34k -0.03 -0.90% 3.32 110.39k 278
03/27/20 3.70 3.70 3.35 3.35 36.71k -0.35 -9.46% 3.35 127.19k 499
03/26/20 3.82 3.8899 3.5335 3.70 48.91k -0.08 -2.12% 3.70 182.6k 304
03/25/20 3.76 4.01 3.52 3.78 35.8k 0.05 1.34% 3.78 135.04k 344
03/24/20 3.80 3.80 3.42 3.73 60.27k 0.61 19.55% 3.73 222.5k 336
03/23/20 4.01 4.01 2.94 3.12 63.8k -0.82 -20.81% 3.12 210k 769
03/20/20 3.73 3.99 3.21 3.94 59.23k 0.30 8.24% 3.94 228.91k 434
03/19/20 2.93 3.66 2.8249 3.64 45.55k 0.76 26.39% 3.64 154.32k 493
03/18/20 3.77 3.84 2.36 2.88 116.28k -1.12 -28.00% 2.88 335.19k 603
03/17/20 3.83 4.04 3.74 4.00 62.95k 0.27 7.24% 4.00 248.95k 485
03/16/20 3.61 4.00 3.4461 3.73 32.6k -0.30 -7.44% 3.73 119.13k 225
03/13/20 4.29 4.29 3.81 4.03 52.38k 0.21 5.50% 4.03 210.13k 414
03/12/20 3.32 4.17 3.32 3.82 48.06k 0.29 8.22% 3.82 177.22k 340
03/11/20 3.85 3.956 3.52 3.53 35.82k -0.44 -11.08% 3.53 131.71k 475
03/10/20 3.99 4.05 3.50 3.97 66.92k 0.50 14.41% 3.97 251.75k 390
03/09/20 4.47 4.47 3.45 3.47 141.19k -1.10 -24.07% 3.47 541.41k 488
03/06/20 4.64 4.71 4.55 4.57 44.19k -0.17 -3.59% 4.57 202.88k 279
03/05/20 4.81 4.8741 4.70 4.74 61.42k -0.12 -2.47% 4.74 291.99k 387
03/04/20 4.90 4.955 4.77 4.86 57.07k 0.04 0.83% 4.86 276.65k 484
03/03/20 4.95 5.45 4.80 4.82 45.17k -0.08 -1.63% 4.82 221.82k 379
03/02/20 5.10 5.14 4.80 4.90 84.87k -0.115 -2.29% 4.90 421.47k 544