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

Universal Stainles (NQ: USAP )

32.23 +0.84 (+2.68%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 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, 2020 7.480 7.480 7.480 47,664 -0.03(-0.40%)
Dec 30, 2020 7.410 7.740 7.310 7.510 47,664 +0.05(+0.67%)
Dec 29, 2020 7.510 7.790 7.310 7.460 61,979 -0.04(-0.53%)
Dec 28, 2020 7.350 7.880 7.260 7.500 104,815 +0.29(+4.02%)
Dec 24, 2020 6.840 7.300 6.840 7.210 140,700 +0.41(+6.03%)
Dec 23, 2020 6.810 7.000 6.730 6.800 70,428 +0.10(+1.49%)
Dec 22, 2020 6.600 6.770 6.590 6.700 59,855 +0.09(+1.36%)
Dec 21, 2020 6.560 6.720 6.550 6.610 72,065 -0.01(-0.15%)
Dec 18, 2020 6.710 6.869 6.620 6.620 83,000 -0.15(-2.22%)
Dec 17, 2020 6.950 7.000 6.570 6.770 186,454 -0.25(-3.56%)
Dec 16, 2020 7.490 7.490 7.000 7.020 69,774 -0.48(-6.40%)
Dec 15, 2020 7.570 7.690 7.150 7.500 68,102 -0.09(-1.19%)
Dec 14, 2020 7.820 7.990 7.570 7.590 46,737 -0.11(-1.43%)
Dec 11, 2020 8.000 8.000 7.660 7.700 26,400 -0.29(-3.63%)
Dec 10, 2020 7.850 9.000 7.830 7.990 29,342 +0.09(+1.14%)
Dec 09, 2020 8.110 8.457 7.685 7.900 38,131 -0.21(-2.59%)
Dec 08, 2020 7.950 8.420 7.950 8.110 83,413 +0.16(+2.01%)
Dec 07, 2020 7.990 8.240 7.820 7.950 43,218 -0.04(-0.50%)
Dec 04, 2020 7.410 8.000 7.410 7.990 47,900 +0.54(+7.25%)
Dec 03, 2020 7.250 7.500 7.210 7.450 51,267 +0.20(+2.76%)
Dec 02, 2020 6.950 7.288 6.941 7.250 31,643 +0.24(+3.42%)
Dec 01, 2020 7.250 7.350 7.000 7.010 23,679 -0.22(-3.04%)
Nov 30, 2020 6.940 7.398 6.780 7.230 14,116 +0.33(+4.78%)
Nov 27, 2020 7.120 7.160 6.843 6.900 12,000 -0.20(-2.82%)
Nov 25, 2020 7.250 7.440 7.000 7.100 21,500 -0.21(-2.87%)
Nov 24, 2020 6.950 7.450 6.880 7.310 64,180 +0.46(+6.72%)
Nov 23, 2020 6.910 6.910 6.690 6.850 78,204 +0.01(+0.15%)
Nov 20, 2020 6.940 7.070 6.673 6.840 33,600 +0.03(+0.44%)
Nov 19, 2020 7.070 7.115 6.630 6.810 20,047 -0.19(-2.71%)
Nov 18, 2020 6.990 7.060 6.840 7.000 60,465 +0.20(+2.94%)
Nov 17, 2020 6.970 6.970 6.759 6.800 57,621 +0.05(+0.74%)
Nov 16, 2020 6.680 6.990 6.680 6.750 35,995 +0.15(+2.27%)
Nov 13, 2020 6.500 6.680 6.330 6.600 12,800 +0.18(+2.80%)
Nov 12, 2020 6.440 6.716 6.170 6.420 100,922 -0.03(-0.47%)
Nov 11, 2020 6.410 6.688 6.211 6.450 14,924 +0.00(+0.00%)
Nov 10, 2020 6.530 6.815 6.270 6.450 77,041 -0.05(-0.77%)
Nov 09, 2020 6.180 6.530 5.430 6.500 162,939 +0.72(+12.46%)
Nov 06, 2020 5.540 5.780 5.510 5.780 66,500 +0.19(+3.40%)
Nov 05, 2020 5.550 5.750 5.480 5.590 22,915 +0.14(+2.57%)
Nov 04, 2020 5.620 5.715 5.445 5.450 19,015 -0.15(-2.68%)
Nov 03, 2020 5.480 5.738 5.460 5.600 25,942 +0.17(+3.13%)
Nov 02, 2020 5.520 5.590 5.430 5.430 34,455 +0.00(+0.00%)
Oct 30, 2020 5.670 5.670 5.420 5.430 18,500 -0.21(-3.72%)
Oct 29, 2020 5.580 5.800 5.550 5.640 17,505 +0.06(+1.08%)
Oct 28, 2020 5.710 5.710 5.560 5.580 34,322 -0.14(-2.45%)
Oct 27, 2020 5.890 5.898 5.560 5.720 60,744 +0.06(+1.06%)
Oct 26, 2020 5.740 5.840 5.590 5.660 161,375 -0.08(-1.39%)
Oct 23, 2020 5.570 6.040 5.550 5.740 32,600 +0.19(+3.42%)
Oct 22, 2020 5.550 5.728 5.425 5.550 52,655 +0.05(+0.91%)
Oct 21, 2020 5.800 6.070 5.410 5.500 44,243 -0.30(-5.17%)
Oct 20, 2020 5.890 6.130 5.800 5.800 11,523 -0.10(-1.69%)
Oct 19, 2020 6.010 6.110 5.870 5.900 15,775 +0.02(+0.34%)
Oct 16, 2020 5.850 6.200 5.840 5.880 39,700 +0.08(+1.38%)
Oct 15, 2020 5.790 5.840 5.700 5.800 9,859 +0.15(+2.65%)
Oct 14, 2020 5.550 5.850 5.550 5.650 49,741 +0.07(+1.25%)
Oct 13, 2020 5.680 5.740 5.560 5.580 7,387 -0.11(-1.93%)
Oct 12, 2020 5.970 5.970 5.625 5.690 19,152 -0.11(-1.90%)
Oct 09, 2020 5.890 5.900 5.745 5.800 7,000 -0.05(-0.85%)
Oct 08, 2020 5.680 5.940 5.630 5.850 31,190 +0.25(+4.46%)
Oct 07, 2020 5.560 6.045 5.485 5.600 27,430 +0.10(+1.82%)
Oct 06, 2020 5.600 5.890 5.500 5.500 32,459 +0.02(+0.36%)
Oct 05, 2020 5.860 6.050 5.480 5.480 27,998 -0.21(-3.69%)
Oct 02, 2020 5.490 5.960 5.200 5.690 31,800 +0.18(+3.27%)
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.