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 (%)
Dec 31, 2015 9.110 9.290 9.290 9.290 13,200 +0.22(+2.43%)
Dec 30, 2015 9.100 9.120 8.950 9.070 17,335 -0.07(-0.77%)
Dec 29, 2015 9.090 9.440 8.970 9.140 8,257 +0.14(+1.56%)
Dec 28, 2015 8.870 9.130 8.700 9.000 38,127 +0.13(+1.47%)
Dec 24, 2015 8.680 8.870 8.870 8.870 7,200 +0.25(+2.90%)
Dec 23, 2015 9.040 9.090 8.460 8.620 67,110 -0.18(-2.05%)
Dec 22, 2015 8.930 9.190 8.690 8.800 50,151 -0.11(-1.23%)
Dec 21, 2015 8.560 8.955 8.389 8.910 25,534 +0.39(+4.58%)
Dec 18, 2015 8.250 8.580 8.010 8.520 33,582 +0.35(+4.28%)
Dec 17, 2015 8.170 8.360 8.030 8.170 79,154 +0.01(+0.12%)
Dec 16, 2015 8.210 8.480 8.160 8.160 78,445 -0.11(-1.33%)
Dec 15, 2015 8.530 8.600 8.220 8.270 58,155 -0.11(-1.31%)
Dec 14, 2015 9.250 9.350 8.370 8.380 93,541 -0.94(-10.09%)
Dec 11, 2015 9.730 9.890 9.250 9.320 18,659 -0.42(-4.31%)
Dec 10, 2015 9.900 9.900 9.730 9.740 11,516 -0.16(-1.62%)
Dec 09, 2015 10.17 10.33 9.810 9.900 12,920 -0.16(-1.59%)
Dec 08, 2015 10.07 10.36 10.00 10.06 15,604 +0.04(+0.40%)
Dec 07, 2015 10.43 11.30 10.02 10.02 40,511 -0.47(-4.48%)
Dec 04, 2015 10.42 10.82 10.02 10.49 38,914 +0.08(+0.77%)
Dec 03, 2015 10.61 10.81 10.10 10.41 36,024 -0.13(-1.23%)
Dec 02, 2015 10.40 10.97 10.34 10.54 51,416 +0.00(+0.00%)
Dec 01, 2015 10.82 10.90 10.28 10.54 21,795 -0.26(-2.41%)
Nov 30, 2015 10.25 10.89 10.12 10.80 26,292 +0.59(+5.78%)
Nov 27, 2015 10.27 10.35 10.17 10.21 7,796 -0.07(-0.68%)
Nov 25, 2015 10.58 10.28 10.28 10.28 39,600 -0.35(-3.29%)
Nov 24, 2015 10.48 10.80 10.12 10.63 19,197 +0.19(+1.82%)
Nov 23, 2015 10.33 10.47 10.04 10.44 30,184 +0.15(+1.46%)
Nov 20, 2015 10.70 10.82 10.06 10.29 65,888 -0.37(-3.47%)
Nov 19, 2015 10.55 10.87 10.44 10.66 54,896 +0.02(+0.19%)
Nov 18, 2015 10.65 10.91 10.48 10.64 19,254 +0.08(+0.76%)
Nov 17, 2015 10.63 10.70 10.41 10.56 22,760 -0.08(-0.75%)
Nov 16, 2015 10.81 10.81 10.44 10.64 19,804 -0.15(-1.39%)
Nov 13, 2015 10.89 11.40 10.70 10.79 40,315 -0.07(-0.64%)
Nov 12, 2015 11.16 11.18 10.77 10.86 26,510 -0.19(-1.72%)
Nov 11, 2015 11.24 11.24 11.00 11.05 15,782 -0.13(-1.16%)
Nov 10, 2015 11.18 11.21 10.82 11.18 18,466 -0.09(-0.80%)
Nov 09, 2015 11.80 11.80 11.06 11.27 17,328 -0.48(-4.09%)
Nov 06, 2015 11.15 11.98 11.00 11.75 33,532 +0.48(+4.26%)
Nov 05, 2015 11.41 11.85 10.67 11.27 26,914 -0.27(-2.34%)
Nov 04, 2015 9.730 11.56 9.730 11.54 67,502 +1.83(+18.85%)
Nov 03, 2015 9.160 9.730 8.880 9.710 118,080 +0.87(+9.84%)
Nov 02, 2015 8.710 8.900 8.710 8.840 107,488 +0.14(+1.61%)
Oct 30, 2015 8.710 8.995 8.600 8.700 51,731 +0.06(+0.69%)
Oct 29, 2015 8.800 9.260 8.610 8.640 70,780 -0.10(-1.14%)
Oct 28, 2015 9.170 9.790 8.640 8.740 198,921 -0.57(-6.12%)
Oct 27, 2015 10.13 10.13 9.130 9.310 121,166 -0.38(-3.92%)
Oct 26, 2015 10.19 10.28 9.500 9.690 107,565 -0.56(-5.46%)
Oct 23, 2015 10.25 10.96 10.12 10.25 56,072 +0.07(+0.69%)
Oct 22, 2015 10.05 10.42 9.850 10.18 32,790 +0.17(+1.70%)
Oct 21, 2015 10.05 10.17 9.920 10.01 159,584 -0.01(-0.10%)
Oct 20, 2015 10.04 10.54 10.01 10.02 35,503 +0.01(+0.10%)
Oct 19, 2015 10.66 10.66 10.01 10.01 43,125 -0.69(-6.45%)
Oct 16, 2015 11.80 11.80 10.56 10.70 52,882 -1.22(-10.23%)
Oct 15, 2015 11.70 12.89 11.08 11.92 25,893 +0.21(+1.79%)
Oct 14, 2015 12.07 12.33 11.41 11.71 34,848 -0.36(-2.98%)
Oct 13, 2015 12.78 12.78 12.01 12.07 18,502 -0.83(-6.43%)
Oct 12, 2015 13.33 13.59 12.73 12.90 31,457 -0.35(-2.64%)
Oct 09, 2015 13.46 13.56 13.24 13.25 10,407 -0.14(-1.05%)
Oct 08, 2015 13.40 13.50 13.26 13.39 13,472 -0.03(-0.22%)
Oct 07, 2015 12.75 13.42 12.75 13.42 15,640 +0.69(+5.42%)
Oct 06, 2015 11.85 12.73 11.85 12.73 18,733 +0.99(+8.43%)
Oct 05, 2015 11.04 11.76 11.04 11.74 8,681 +0.79(+7.21%)
Oct 02, 2015 10.22 11.04 10.06 10.95 19,210 +0.72(+7.04%)
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.