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

Olympic Steel Inc (NQ: ZEUS )

49.10 -1.11 (-2.20%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 6, 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 (%)
May 29, 2020 9.770 10.98 9.141 10.67 161,783 +0.86(+8.78%)
May 28, 2020 10.39 10.40 9.683 9.809 52,594 -0.31(-3.05%)
May 27, 2020 9.452 10.14 9.288 10.12 56,550 +0.80(+8.60%)
May 26, 2020 9.355 9.355 8.872 9.316 43,210 +0.31(+3.43%)
May 22, 2020 8.940 9.027 8.670 9.008 34,699 -0.04(-0.43%)
May 21, 2020 9.143 9.191 8.969 9.046 27,809 -0.10(-1.06%)
May 20, 2020 9.075 9.278 8.892 9.143 46,664 +0.42(+4.76%)
May 19, 2020 9.065 9.065 8.660 8.728 49,669 -0.27(-3.00%)
May 18, 2020 8.486 9.114 8.438 8.998 167,047 +0.90(+11.08%)
May 15, 2020 8.148 8.214 7.926 8.100 41,949 +0.10(+1.21%)
May 14, 2020 8.187 8.226 7.598 8.003 68,164 -0.37(-4.38%)
May 13, 2020 8.573 8.573 7.810 8.370 75,437 -0.26(-3.02%)
May 12, 2020 9.288 9.288 8.515 8.631 64,832 -0.66(-7.07%)
May 11, 2020 9.162 9.413 8.805 9.288 65,331 -0.14(-1.54%)
May 08, 2020 8.747 9.471 8.380 9.432 58,729 +0.84(+9.78%)
May 07, 2020 8.534 8.863 8.457 8.592 46,327 +0.20(+2.42%)
May 06, 2020 8.940 9.065 8.303 8.390 41,565 -0.58(-6.46%)
May 05, 2020 9.432 9.741 8.897 8.969 65,145 -0.13(-1.38%)
May 04, 2020 9.654 9.693 8.998 9.094 60,004 -0.60(-6.18%)
May 01, 2020 9.587 9.983 9.215 9.693 248,177 +0.58(+6.36%)
Apr 30, 2020 9.384 9.384 8.852 9.114 50,303 -0.47(-4.93%)
Apr 29, 2020 9.191 9.625 9.075 9.587 129,467 +0.70(+7.82%)
Apr 28, 2020 9.027 9.046 8.448 8.892 71,641 -0.04(-0.43%)
Apr 27, 2020 8.090 9.008 8.090 8.930 77,033 +0.97(+12.12%)
Apr 24, 2020 7.975 8.235 7.859 7.965 42,157 +0.21(+2.74%)
Apr 23, 2020 7.772 8.110 7.695 7.752 96,969 +0.15(+2.03%)
Apr 22, 2020 7.965 8.013 7.472 7.598 103,300 -0.29(-3.67%)
Apr 21, 2020 8.061 8.274 7.772 7.888 69,077 -0.33(-4.00%)
Apr 20, 2020 8.554 9.152 8.071 8.216 99,382 -0.68(-7.60%)
Apr 17, 2020 8.032 9.094 8.032 8.892 82,449 +1.05(+13.42%)
Apr 16, 2020 8.235 8.684 7.760 7.839 158,966 -0.16(-2.05%)
Apr 15, 2020 8.892 8.921 7.994 8.003 163,038 -1.09(-12.00%)
Apr 14, 2020 9.403 9.577 8.766 9.094 52,574 -0.14(-1.46%)
Apr 13, 2020 9.683 9.809 9.220 9.230 39,175 -0.51(-5.25%)
Apr 09, 2020 8.979 9.867 8.814 9.741 66,912 +0.89(+10.03%)
Apr 08, 2020 8.592 9.080 8.552 8.853 54,770 +0.33(+3.85%)
Apr 07, 2020 8.872 9.070 8.312 8.525 73,864 -0.22(-2.54%)
Apr 06, 2020 9.181 9.365 8.573 8.747 52,280 +0.17(+2.03%)
Apr 03, 2020 9.703 9.809 8.366 8.573 72,609 -1.12(-11.55%)
Apr 02, 2020 9.181 9.732 9.040 9.693 35,936 +0.55(+6.02%)
Apr 01, 2020 9.790 9.983 8.988 9.143 35,167 -0.85(-8.50%)
Mar 31, 2020 9.307 10.11 9.259 9.992 71,405 +0.65(+6.92%)
Mar 30, 2020 8.506 9.423 8.399 9.345 76,319 +0.95(+11.26%)
Mar 27, 2020 9.008 9.008 8.399 8.399 54,690 -0.86(-9.28%)
Mar 26, 2020 9.278 9.596 8.940 9.259 62,701 -0.08(-0.83%)
Mar 25, 2020 9.992 10.14 9.259 9.336 50,487 -0.64(-6.39%)
Mar 24, 2020 10.54 10.70 9.625 9.973 61,521 -0.18(-1.81%)
Mar 23, 2020 10.08 10.26 9.741 10.16 62,848 +0.12(+1.15%)
Mar 20, 2020 9.316 10.26 8.814 10.04 100,886 +0.77(+8.33%)
Mar 19, 2020 8.689 9.843 8.367 9.268 90,559 +0.40(+4.46%)
Mar 18, 2020 8.757 8.979 8.148 8.872 123,572 -0.32(-3.47%)
Mar 17, 2020 9.220 9.717 8.399 9.191 93,055 -0.01(-0.10%)
Mar 16, 2020 8.274 9.674 8.274 9.201 162,901 +0.16(+1.82%)
Mar 13, 2020 9.790 9.809 8.718 9.037 89,182 -0.14(-1.58%)
Mar 12, 2020 9.056 9.654 9.056 9.181 104,542 -0.36(-3.74%)
Mar 11, 2020 9.809 10.24 9.302 9.539 92,388 -0.46(-4.63%)
Mar 10, 2020 10.03 10.10 9.790 10.00 44,223 +0.15(+1.57%)
Mar 09, 2020 10.85 10.85 9.790 9.847 50,928 -1.65(-14.36%)
Mar 06, 2020 11.97 12.42 11.47 11.50 48,371 -0.75(-6.15%)
Mar 05, 2020 11.75 12.30 11.75 12.25 75,420 +0.24(+2.01%)
Mar 04, 2020 12.50 12.57 11.81 12.01 41,308 -0.41(-3.27%)
Mar 03, 2020 11.99 12.76 11.99 12.42 59,615 +0.62(+5.24%)
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.