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

Universal Stainles (NQ: USAP )

32.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2021 10.09 10.30 10.07 10.12 15,903 -0.05(-0.49%)
Jun 29, 2021 10.58 10.58 10.04 10.17 17,849 -0.03(-0.29%)
Jun 28, 2021 10.15 10.44 10.03 10.20 28,452 +0.15(+1.49%)
Jun 25, 2021 10.19 10.55 9.980 10.05 49,516 -0.05(-0.50%)
Jun 24, 2021 10.10 10.15 9.930 10.10 45,855 -0.04(-0.39%)
Jun 23, 2021 10.00 10.18 9.780 10.14 31,344 +0.08(+0.80%)
Jun 22, 2021 10.15 10.20 9.900 10.06 28,195 -0.21(-2.04%)
Jun 21, 2021 10.21 10.40 10.15 10.27 26,216 -0.02(-0.19%)
Jun 18, 2021 10.35 10.43 10.16 10.29 60,333 -0.11(-1.06%)
Jun 17, 2021 10.53 10.60 10.30 10.40 19,284 -0.16(-1.52%)
Jun 16, 2021 10.71 10.87 10.56 10.56 16,029 -0.17(-1.58%)
Jun 15, 2021 10.95 10.98 10.56 10.73 45,528 -0.34(-3.07%)
Jun 14, 2021 11.61 11.61 10.82 11.07 44,916 -0.60(-5.14%)
Jun 11, 2021 11.52 11.95 11.13 11.67 78,461 +0.14(+1.21%)
Jun 10, 2021 12.45 12.45 11.40 11.53 56,840 -0.92(-7.39%)
Jun 09, 2021 11.03 12.47 11.03 12.45 89,670 +1.36(+12.26%)
Jun 08, 2021 11.15 11.24 11.04 11.09 15,985 -0.15(-1.33%)
Jun 07, 2021 11.30 11.96 10.96 11.24 20,707 -0.06(-0.53%)
Jun 04, 2021 11.17 11.90 11.05 11.30 20,604 +0.07(+0.62%)
Jun 03, 2021 10.96 11.45 10.64 11.23 71,658 +0.56(+5.25%)
Jun 02, 2021 10.95 10.95 10.40 10.67 50,862 -0.31(-2.82%)
Jun 01, 2021 10.80 11.12 10.80 10.98 64,734 +0.23(+2.14%)
May 28, 2021 10.39 10.82 10.21 10.75 54,408 +0.50(+4.88%)
May 27, 2021 9.980 10.40 9.952 10.25 91,843 +0.38(+3.85%)
May 26, 2021 9.880 10.23 9.630 9.870 56,461 -0.13(-1.30%)
May 25, 2021 10.56 10.73 9.990 10.00 26,902 -0.57(-5.39%)
May 24, 2021 10.53 10.58 10.13 10.57 15,569 +0.08(+0.76%)
May 21, 2021 10.51 10.85 10.15 10.49 34,113 +0.10(+0.96%)
May 20, 2021 10.23 10.61 10.23 10.39 22,827 +0.17(+1.66%)
May 19, 2021 10.35 10.55 9.920 10.22 46,221 -0.32(-3.04%)
May 18, 2021 10.75 10.93 10.35 10.54 40,948 -0.21(-1.95%)
May 17, 2021 9.500 10.75 9.500 10.75 54,814 +1.15(+11.98%)
May 14, 2021 9.460 9.850 9.460 9.600 34,228 +0.19(+2.02%)
May 13, 2021 9.480 9.794 9.290 9.410 33,973 -0.06(-0.63%)
May 12, 2021 9.430 9.890 9.400 9.470 45,469 -0.12(-1.25%)
May 11, 2021 9.410 9.730 9.090 9.590 58,004 +0.09(+0.95%)
May 10, 2021 9.000 9.960 9.000 9.500 66,345 +0.55(+6.15%)
May 07, 2021 8.810 9.130 8.620 8.950 193,402 +0.05(+0.56%)
May 06, 2021 9.000 9.000 8.890 8.900 8,095 -0.01(-0.11%)
May 05, 2021 8.830 9.020 8.710 8.910 52,494 +0.06(+0.68%)
May 04, 2021 8.810 9.000 8.710 8.850 37,580 +0.04(+0.45%)
May 03, 2021 9.140 9.215 8.810 8.810 45,687 -0.33(-3.61%)
Apr 30, 2021 8.900 9.300 8.900 9.140 14,700 +0.27(+3.04%)
Apr 29, 2021 8.970 9.035 8.860 8.870 87,947 -0.07(-0.78%)
Apr 28, 2021 9.045 9.205 8.900 8.940 41,489 -0.02(-0.22%)
Apr 27, 2021 9.210 9.310 8.810 8.960 69,771 -0.33(-3.55%)
Apr 26, 2021 9.250 9.470 9.110 9.290 46,050 +0.20(+2.20%)
Apr 23, 2021 9.530 9.530 9.050 9.090 60,300 -0.52(-5.41%)
Apr 22, 2021 9.450 9.790 9.130 9.610 47,825 +0.21(+2.23%)
Apr 21, 2021 9.340 9.800 9.240 9.400 90,805 +0.20(+2.17%)
Apr 20, 2021 9.130 9.320 9.070 9.200 34,455 +0.10(+1.10%)
Apr 19, 2021 9.380 9.488 8.740 9.100 43,815 -0.46(-4.81%)
Apr 16, 2021 9.340 9.560 9.120 9.560 22,400 +0.35(+3.80%)
Apr 15, 2021 9.320 9.400 9.060 9.210 36,013 +0.02(+0.22%)
Apr 14, 2021 9.700 9.800 8.990 9.190 37,227 -0.41(-4.27%)
Apr 13, 2021 9.760 9.840 9.560 9.600 24,320 -0.28(-2.83%)
Apr 12, 2021 9.980 9.980 9.660 9.880 8,956 -0.10(-1.00%)
Apr 09, 2021 9.900 10.10 9.800 9.980 7,600 -0.02(-0.20%)
Apr 08, 2021 9.730 10.08 9.730 10.00 25,739 +0.29(+2.99%)
Apr 07, 2021 10.07 10.19 9.560 9.710 22,368 -0.24(-2.41%)
Apr 06, 2021 10.34 10.57 9.950 9.950 25,921 -0.49(-4.69%)
Apr 05, 2021 10.08 10.55 9.790 10.44 33,656 +0.53(+5.35%)
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.