Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Stainles (NQ: USAP )

32.83 -0.80 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Nov 30, 2021 8.320 8.320 7.600 7.600 61,205 -0.68(-8.21%)
Nov 29, 2021 8.700 8.730 8.280 8.280 10,563 -0.25(-2.93%)
Nov 26, 2021 8.530 8.700 8.520 8.530 34,249 -0.08(-0.93%)
Nov 24, 2021 8.760 8.833 8.610 8.610 17,176 -0.08(-0.92%)
Nov 23, 2021 8.730 8.856 8.690 8.690 4,978 +0.06(+0.70%)
Nov 22, 2021 8.610 8.880 8.610 8.630 10,495 +0.02(+0.23%)
Nov 19, 2021 8.710 8.870 8.610 8.610 16,070 -0.20(-2.27%)
Nov 18, 2021 9.150 8.850 8.810 8.810 20,660 -0.24(-2.65%)
Nov 17, 2021 9.200 9.380 9.050 9.050 7,870 -0.11(-1.20%)
Nov 16, 2021 9.040 9.390 9.010 9.160 10,451 +0.06(+0.66%)
Nov 15, 2021 9.420 9.420 8.980 9.100 82,606 -0.32(-3.40%)
Nov 12, 2021 9.460 9.598 9.420 9.420 4,323 -0.08(-0.84%)
Nov 11, 2021 9.320 9.680 9.320 9.500 11,365 +0.15(+1.60%)
Nov 10, 2021 9.570 9.350 7,511 -0.18(-1.89%)
Nov 09, 2021 9.570 9.800 9.300 9.530 8,066 -0.03(-0.31%)
Nov 08, 2021 9.880 9.905 9.510 9.560 11,984 -0.19(-1.95%)
Nov 05, 2021 9.490 9.783 9.480 9.750 5,583 +0.18(+1.83%)
Nov 04, 2021 9.610 9.650 9.250 9.575 3,675 -0.04(-0.47%)
Nov 03, 2021 9.660 9.660 9.400 9.620 9,439 +0.01(+0.10%)
Nov 02, 2021 9.360 9.890 9.280 9.610 9,297 +0.20(+2.13%)
Nov 01, 2021 9.530 9.721 9.360 9.410 4,551 -0.07(-0.74%)
Oct 29, 2021 9.398 9.645 9.398 9.480 11,833 +0.03(+0.32%)
Oct 28, 2021 9.580 9.580 9.350 9.450 11,886 +0.09(+0.96%)
Oct 27, 2021 9.500 9.535 9.350 9.360 18,683 -0.23(-2.40%)
Oct 26, 2021 9.450 9.590 11,106 +0.14(+1.48%)
Oct 25, 2021 9.350 9.480 9.215 9.450 19,176 +0.10(+1.07%)
Oct 22, 2021 9.540 10.12 9.280 9.350 13,640 -0.25(-2.60%)
Oct 21, 2021 10.11 10.20 9.520 9.600 26,712 -0.46(-4.57%)
Oct 20, 2021 10.03 10.55 9.760 10.06 30,147 +0.06(+0.60%)
Oct 19, 2021 9.810 10.26 9.810 10.00 27,851 +0.12(+1.21%)
Oct 18, 2021 9.780 10.02 9.780 9.880 20,746 -0.04(-0.40%)
Oct 15, 2021 9.510 10.24 9.510 9.920 37,276 +0.75(+8.18%)
Oct 14, 2021 10.12 10.18 9.170 9.170 27,419 -0.97(-9.57%)
Oct 13, 2021 10.07 10.20 10.07 10.14 5,573 +0.05(+0.50%)
Oct 12, 2021 10.13 10.24 10.09 10.09 3,683 +0.02(+0.20%)
Oct 11, 2021 10.55 10.55 10.07 10.07 9,263 -0.48(-4.55%)
Oct 08, 2021 10.45 10.62 10.39 10.55 12,575 +0.23(+2.23%)
Oct 07, 2021 10.75 10.79 10.32 10.32 23,704 -0.07(-0.67%)
Oct 06, 2021 10.74 10.74 10.31 10.39 2,204 -0.26(-2.44%)
Oct 05, 2021 10.35 10.65 10.35 10.65 1,865 +0.38(+3.70%)
Oct 04, 2021 10.35 10.79 10.24 10.27 3,012 -0.08(-0.77%)
Oct 01, 2021 10.32 10.76 10.08 10.35 13,971 +0.18(+1.77%)
Sep 30, 2021 10.20 10.59 9.890 10.17 26,777 +0.20(+2.01%)
Sep 29, 2021 9.850 10.02 9.820 9.970 37,426 +0.15(+1.53%)
Sep 28, 2021 10.19 10.20 9.820 9.820 30,102 -0.43(-4.20%)
Sep 27, 2021 10.11 10.36 10.11 10.25 12,814 +0.14(+1.38%)
Sep 24, 2021 10.05 10.36 10.05 10.11 8,954 +0.06(+0.60%)
Sep 23, 2021 10.19 10.26 9.850 10.05 59,295 -0.24(-2.33%)
Sep 22, 2021 10.42 10.42 10.14 10.29 13,446 -0.01(-0.10%)
Sep 21, 2021 10.42 10.65 10.15 10.30 7,316 -0.16(-1.53%)
Sep 20, 2021 10.66 10.71 10.30 10.46 11,798 -0.51(-4.65%)
Sep 17, 2021 10.32 10.99 10.32 10.97 47,561 +0.57(+5.48%)
Sep 16, 2021 10.74 10.74 10.26 10.40 27,646 -0.35(-3.26%)
Sep 15, 2021 10.73 10.80 10.61 10.75 17,474 +0.25(+2.38%)
Sep 14, 2021 10.78 10.80 10.49 10.50 9,513 -0.31(-2.87%)
Sep 13, 2021 10.73 10.85 10.61 10.81 8,538 +0.06(+0.56%)
Sep 10, 2021 10.78 10.79 10.53 10.75 10,182 +0.00(+0.00%)
Sep 09, 2021 10.71 10.80 10.71 10.75 13,558 +0.00(+0.00%)
Sep 08, 2021 10.71 10.95 10.71 10.75 6,090 +0.00(+0.00%)
Sep 07, 2021 10.80 10.95 10.62 10.75 4,949 -0.06(-0.56%)
Sep 03, 2021 10.97 11.10 10.81 10.81 17,997 -0.19(-1.73%)
Sep 02, 2021 11.00 11.31 11.00 11.00 2,968 +0.00(+0.00%)
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.