Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
May 30, 2003 8.600 9.400 8.600 9.300 76,800 +0.84(+9.93%)
May 29, 2003 8.460 8.590 8.460 8.460 17,000 -0.09(-1.05%)
May 28, 2003 8.550 8.550 8.550 8.550 100 +0.05(+0.59%)
May 27, 2003 8.790 8.800 8.500 8.500 5,000 -0.20(-2.30%)
May 23, 2003 8.760 8.800 8.700 8.700 3,100 -0.05(-0.57%)
May 22, 2003 8.750 8.750 8.580 8.750 3,100 +0.01(+0.11%)
May 21, 2003 8.800 8.800 8.550 8.740 4,500 +0.03(+0.34%)
May 20, 2003 8.450 8.710 8.450 8.710 3,200 +0.24(+2.83%)
May 19, 2003 8.530 8.540 8.470 8.470 1,200 -0.06(-0.70%)
May 16, 2003 8.800 8.800 8.530 8.530 500 -0.18(-2.07%)
May 15, 2003 8.450 8.800 8.390 8.710 9,200 +0.12(+1.40%)
May 14, 2003 8.450 8.600 8.450 8.590 3,700 +0.10(+1.18%)
May 13, 2003 8.490 8.490 8.490 8.490 300 -0.18(-2.08%)
May 12, 2003 8.450 8.670 8.450 8.670 117,200 +0.22(+2.60%)
May 09, 2003 8.470 8.470 8.450 8.450 1,600 -0.19(-2.20%)
May 08, 2003 8.300 9.000 8.300 8.640 5,800 +0.24(+2.86%)
May 07, 2003 8.520 8.550 8.310 8.400 5,200 -0.11(-1.29%)
May 06, 2003 8.200 8.550 8.200 8.510 7,500 +0.17(+2.04%)
May 05, 2003 8.200 8.340 8.200 8.340 1,600 +0.14(+1.71%)
May 02, 2003 8.320 8.320 8.200 8.200 1,600 +0.00(+0.00%)
May 01, 2003 8.260 8.260 8.200 8.200 3,600 +0.03(+0.37%)
Apr 30, 2003 8.110 8.170 8.110 8.170 1,400 +0.02(+0.25%)
Apr 29, 2003 8.180 8.200 8.140 8.150 4,600 -0.15(-1.81%)
Apr 28, 2003 8.250 8.300 8.200 8.300 5,200 +0.10(+1.22%)
Apr 25, 2003 8.220 8.430 8.200 8.200 4,000 -0.05(-0.61%)
Apr 24, 2003 7.990 8.310 7.930 8.250 3,900 +0.30(+3.79%)
Apr 23, 2003 7.690 7.951 7.690 7.949 11,100 +0.15(+1.90%)
Apr 22, 2003 7.870 8.070 7.710 7.801 9,400 -0.09(-1.13%)
Apr 21, 2003 8.190 8.190 7.730 7.890 9,000 -0.46(-5.51%)
Apr 17, 2003 8.000 8.700 7.950 8.350 25,700 +0.15(+1.83%)
Apr 16, 2003 8.050 8.200 8.000 8.200 5,800 +0.20(+2.50%)
Apr 15, 2003 7.700 8.000 7.620 8.000 11,400 +0.35(+4.58%)
Apr 14, 2003 7.500 7.700 7.440 7.650 4,700 +0.12(+1.59%)
Apr 11, 2003 7.600 7.600 7.520 7.530 800 -0.02(-0.26%)
Apr 10, 2003 7.500 7.650 7.500 7.550 4,000 +0.04(+0.53%)
Apr 09, 2003 7.540 7.840 7.510 7.510 3,000 -0.01(-0.13%)
Apr 08, 2003 7.870 7.920 7.520 7.520 3,000 -0.23(-2.98%)
Apr 07, 2003 7.800 7.950 7.750 7.751 10,800 +0.05(+0.66%)
Apr 04, 2003 7.400 7.750 7.400 7.700 4,300 +0.49(+6.80%)
Apr 03, 2003 7.190 7.210 7.190 7.210 15,500 +0.12(+1.69%)
Apr 02, 2003 7.110 7.200 7.090 7.090 3,500 +0.04(+0.57%)
Apr 01, 2003 7.050 7.050 7.050 7.050 100 -0.08(-1.12%)
Mar 31, 2003 7.050 7.200 7.050 7.130 5,400 +0.16(+2.30%)
Mar 28, 2003 6.840 7.100 6.840 6.970 400,000 +0.07(+1.01%)
Mar 27, 2003 6.830 6.990 6.780 6.900 22,300 -0.05(-0.72%)
Mar 26, 2003 6.750 6.950 6.750 6.950 7,300 +0.11(+1.61%)
Mar 25, 2003 6.810 7.050 6.810 6.840 2,700 +0.03(+0.44%)
Mar 24, 2003 7.050 7.050 6.760 6.810 5,500 -0.21(-2.99%)
Mar 21, 2003 7.040 7.050 6.730 7.020 3,100 -0.03(-0.43%)
Mar 20, 2003 7.040 7.050 6.920 7.050 260,000 +0.10(+1.44%)
Mar 19, 2003 6.500 6.999 6.500 6.950 37,800 +0.45(+6.92%)
Mar 18, 2003 6.680 6.680 6.490 6.500 10,500 -0.22(-3.32%)
Mar 17, 2003 6.650 6.810 6.540 6.723 4,100 +0.17(+2.64%)
Mar 14, 2003 6.500 6.660 6.500 6.550 5,400 +0.05(+0.77%)
Mar 13, 2003 6.300 7.110 6.300 6.500 14,000 +0.25(+4.00%)
Mar 12, 2003 6.450 6.450 6.010 6.250 23,500 -0.14(-2.19%)
Mar 11, 2003 6.810 6.910 6.390 6.390 7,400 -0.43(-6.30%)
Mar 10, 2003 7.090 7.280 6.780 6.820 10,000 -0.30(-4.21%)
Mar 07, 2003 7.020 7.300 6.870 7.120 14,400 +0.12(+1.71%)
Mar 06, 2003 6.940 7.150 6.700 7.000 14,800 +0.00(+0.00%)
Mar 05, 2003 6.850 7.320 6.640 7.000 13,100 +0.14(+2.04%)
Mar 04, 2003 7.590 7.700 6.560 6.860 12,500 -0.60(-8.04%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.